Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmudjve3t0ld110ivqeavour0stock-5m028260:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve3q0ld010ivo9tpl21f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:25:00raw369,000원369,500원368,000원368,500원1,884
cmudjve420ld310iv97ou4ci1stock-5m034730:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve3y0ld210ivez7vgqcp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:25:00raw595,000원595,000원594,000원594,000원896
cmudjve4c0ld510iv3bqneh8bstock-5m003550:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve490ld410ivnamzo0jy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:25:00raw113,100원113,300원112,900원113,000원771
cmudjve4l0ld710ivxsmhmuanstock-5m015760:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve4i0ld610ivoh6utnr31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:25:00raw30,350원30,350원30,300원30,350원2,386
cmudjve4v0ld910iv7pqo8avvstock-5m030200:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve4s0ld810ivjyy95b0v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:25:00raw52,800원52,800원52,700원52,800원212
cmudjve540ldb10ivgnmnmfc3stock-5m017670:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve500lda10ivlgt5gtzt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:25:00raw87,000원87,100원86,800원86,900원3,030
cmudjve060lc910ive988xqx7stock-5m035720:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve020lc810ivqdt0glbj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:25:00raw33,850원33,900원33,850원33,900원5,554
cmudjvdyx0lc110iv9k5zmfnastock-5m000660:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdyo0lc010iv9nq661yt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:25:00raw1,848,000원1,852,000원1,846,000원1,847,000원26,924
cmudjvdy40lbz10ivxznxg7bhstock-5m005930:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdxt0lby10ivbw351nza1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:25:00raw282,750원283,500원282,500원283,000원180,549
cmudk1un50lef10ivajtrm1mestock-5m015760:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1un20lee10ivda2qbwtn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:30:00raw30,300원30,350원30,300원30,325원1,998
cmudk1uh10ldd10ivhz6vhkerstock-5m005930:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:18cmudk1ugn0ldc10iv2x6pay6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:30:00raw283,000원283,000원282,500원283,000원53,825
cmudk1uhq0ldf10ivquezkf3tstock-5m000660:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:18cmudk1uh70lde10ivs6mj7w4m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:30:00raw1,848,000원1,850,000원1,847,000원1,849,000원11,990
cmudk1uhz0ldh10ivzscdy0postock-5m005380:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:18cmudk1uhw0ldg10ivpf471vr81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:30:00raw352,000원352,500원352,000원352,000원3,875
cmudk1ui80ldj10ivt1vdczplstock-5m066570:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:18cmudk1ui40ldi10iv4tv0ra561
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:30:00raw209,000원209,500원209,000원209,250원1,413
cmudk1uih0ldl10ivphr7euyystock-5m035420:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:19cmudk1uie0ldk10ivzkav2l731
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:30:00raw195,900원196,000원195,900원195,900원3,635
cmudk1uiq0ldn10ivrqixjlbdstock-5m035720:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uim0ldm10iva7lust6d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:30:00raw33,900원33,900원33,850원33,900원3,389
cmudk1uiz0ldp10ive74dno0jstock-5m006400:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uiv0ldo10ivyb5gmb2a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:30:00raw514,000원516,000원514,000원515,000원3,254
cmudk1uj90ldr10iv0luaieoustock-5m051910:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uj50ldq10ivksz9majk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:30:00raw253,000원253,500원252,500원253,000원1,050
cmudk1ujx0ldt10ivi52s31dxstock-5m068270:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ujo0lds10iv1djm0zvr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:30:00raw177,200원177,400원177,100원177,300원1,671
cmudk1ukm0ldv10iv5rp1jcd3stock-5m005490:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uke0ldu10ivs1rg8pvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:30:00raw310,500원311,000원310,500원310,500원453
cmudk1uky0ldx10iv556mc1gnstock-5m000270:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uku0ldw10ivhap4ogjr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:30:00raw115,500원115,600원115,500원115,500원2,828
cmudk1ulf0le110ivkx1j72r1stock-5m207940:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ulb0le010ivqtvwhucm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:30:00raw1,369,000원1,370,000원1,368,000원1,368,000원257
cmudk1ulo0le310ivns17uxxestock-5m373220:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ulk0le210ivy4xrgagg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:30:00raw350,500원351,000원350,000원350,000원2,671
cmudk1ulx0le510ivmig7ehoystock-5m012330:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ult0le410ivueke958l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:30:00raw366,000원366,000원365,500원365,500원485
cmudk1um60le710iv7rsaquuystock-5m096770:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1um20le610ivfpxmlnzj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:30:00raw147,100원147,600원147,100원147,500원3,579
cmudk1umf0le910iv534kq50hstock-5m028260:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1umb0le810ivm0yypz0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:30:00raw368,500원369,000원368,500원369,000원1,088
cmudk1umn0leb10ive2hz1x4ostock-5m034730:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1umk0lea10iv904kpo3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:30:00raw594,000원595,000원593,000원594,000원328
cmudk1umw0led10ivkvsodpqbstock-5m003550:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1umt0lec10iv88mb4bun1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:30:00raw113,000원113,000원112,900원112,900원273
cmudk1unf0leh10ivjwhqu3distock-5m030200:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1unb0leg10ivtdrk1s5n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:30:00raw52,800원52,800원52,700원52,700원1,078
cmudk1uno0lej10ivj6gngc3nstock-5m017670:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1unk0lei10ivwlspdblu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:30:00raw86,900원87,000원86,700원86,700원4,558
cmudk89fa0lf510ivibhb4a1mstock-5m105560:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89f60lf410ivf9rx7w5z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:30:00raw172,700원172,800원172,700원172,750원4,172
cmudk89fr0lf910iv3vk46cl6stock-5m055550:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89fn0lf810iv1ppwcsge1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:30:00raw109,100원109,400원109,100원109,200원3,518
cmudk89da0lep10iv2csx8x8estock-5m005380:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89d60leo10iv2pmlplga1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:35:00raw352,500원354,500원352,000원353,500원43,200
cmudkeolt0lg710ivs89bsgeestock-5m051910:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeolq0lg610ivbtt1kuo21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:35:00raw253,500원253,500원253,000원253,500원788
cmudk89d00len10ivna169vjgstock-5m000660:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89cw0lem10iv11hji8851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:35:00raw1,850,000원1,853,000원1,847,000원1,852,000원19,308
cmudk89ia0lft10ivnwmnk45sstock-5m017670:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89i60lfs10ivqlgur0tp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:35:00raw86,800원86,900원86,700원86,700원3,603
cmudk89i10lfr10ivp70uhvspstock-5m030200:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89hy0lfq10ivqpvii2nc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:35:00raw52,800원52,800원52,700원52,700원338
cmudk89hs0lfp10ivycw0q70sstock-5m015760:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89hp0lfo10ivu6jkn4n61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:35:00raw30,350원30,400원30,300원30,350원30,092
cmudk89hj0lfn10ivtjxgrveostock-5m003550:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89hg0lfm10ivkfgc2v971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:35:00raw113,000원113,000원112,900원112,900원483
cmudk89ha0lfl10iv3gd70kh6stock-5m028260:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89h60lfk10ivr3cbc8d31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:35:00raw369,000원369,500원368,500원369,500원1,329
cmudk89h10lfj10ivq8mvt0z0stock-5m096770:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89gx0lfi10ivjtm2o5r51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:35:00raw147,600원147,800원147,500원147,800원2,106
cmudk89gr0lfh10iv0gvapdbtstock-5m012330:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89gn0lfg10ivs5u6ypnv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:35:00raw366,000원366,500원365,500원366,000원1,567
cmudk89gi0lff10iv6b7mwa5astock-5m373220:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89gf0lfe10ive23578k71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:35:00raw350,500원351,000원350,000원350,500원3,586
cmudk89g90lfd10ivwfpl43llstock-5m207940:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89g50lfc10ivl4xwkgp21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원172
cmudk89fz0lfb10ivjhc3hn1fstock-5m055550:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89fw0lfa10ivb3ybadl81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:35:00raw109,200원109,300원109,200원109,300원3,948
cmudkeoot0lgt10ivf45e0d7tstock-5m034730:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeoop0lgs10iv5xor9uyw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:35:00raw593,000원594,000원593,000원593,000원299
cmudk89fi0lf710iv588al0lmstock-5m105560:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89fe0lf610iv0i4j38641
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:35:00raw172,800원172,800원172,600원172,700원5,382
cmudk89cp0lel10ivws8vzjvqstock-5m005930:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89ce0lek10ivy6xu9wqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:35:00raw283,000원283,500원282,500원283,250원91,342
cmudk89f10lf310ivwy4uyl5ustock-5m000270:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89ex0lf210iv0e404yjr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:35:00raw115,600원115,900원115,400원115,600원7,466
cmudk89er0lf110ivu653gui7stock-5m005490:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89en0lf010ivx81d46dx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:35:00raw311,000원311,000원310,000원310,500원3,674
70,318건 중 62,101–62,150← 이전1243 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬