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
cmudkxz460lkl10iv2bvnoqacstock-5m028260:20260923:12452026-09-23 12:45:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz430lkk10iv2ec443z41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:45:00raw369,500원370,000원368,000원368,000원2,564
cmudkrktz0lj310iv13may23gstock-5m055550:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrktv0lj210ivx0z7a2eq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:50:00raw109,200원109,300원109,100원109,100원5,660
cmudkrkrg0lil10ivq3y55cvestock-5m005380:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkrc0lik10iv9dwdqc2l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:50:00raw353,000원353,000원352,500원353,000원6,185
cmudkrkro0lin10iv8colljnxstock-5m066570:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkrl0lim10ivzwjw9pqj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:50:00raw209,000원209,000원208,000원208,500원5,564
cmudkrkrx0lip10ivw0sev0egstock-5m035420:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkrt0lio10ivqh1svnuj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:50:00raw196,000원196,100원195,900원195,900원6,085
cmudkrks60lir10iv9hjjak20stock-5m035720:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrks20liq10ivwg6etnyc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:50:00raw33,850원33,925원33,850원33,850원9,556
cmudkrksg0lit10ivcwalpofjstock-5m006400:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrksc0lis10iviu5p26o51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:50:00raw516,000원516,000원514,000원514,000원1,464
cmudkrkso0liv10ivslkozv9ostock-5m051910:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrksl0liu10ivszv14bmz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:50:00raw253,000원254,000원253,000원253,500원940
cmudkrksy0lix10ivfahzmse6stock-5m068270:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrksu0liw10iv6nxw7y4g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:50:00raw177,100원177,300원177,100원177,250원2,424
cmudkrkt70liz10ivdcgqj8rcstock-5m005490:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkt30liy10iv3h35ak0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:50:00raw310,000원310,500원310,000원310,000원388
cmudkrkth0lj110ivkcw2w8yvstock-5m105560:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrktc0lj010iv863hdkzi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:50:00raw172,800원172,800원172,500원172,700원6,419
cmudkrkr60lij10ivrieu2vx0stock-5m000660:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkr20lii10ivivyxmj2m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:50:00raw1,849,000원1,850,000원1,846,000원1,847,000원15,013
cmudkrku90lj510ivo76mxw6gstock-5m207940:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrku50lj410ivkb3b7hiy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:50:00raw1,367,000원1,368,000원1,367,000원1,367,000원256
cmudkrkui0lj710ivd6cxqs0rstock-5m373220:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkue0lj610ivh9aife981
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:50:00raw350,000원351,000원350,000원350,500원1,466
cmudkrkur0lj910ivtvj502nmstock-5m012330:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkun0lj810iv12ip8olb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:50:00raw366,000원366,500원366,000원366,500원710
cmudkrkv00ljb10iv43tss1lystock-5m096770:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkuw0lja10ivfh20rutf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:50:00raw147,900원148,200원147,800원148,000원7,230
cmudkrkv90ljd10iv6r42eh8fstock-5m034730:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkv60ljc10iv0eircrde1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:50:00raw594,000원595,000원593,000원593,000원601
cmudkrkvi0ljf10ive3fihyststock-5m003550:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkve0lje10iv2poizj5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:50:00raw112,600원112,700원112,400원112,400원851
cmudkrkvq0ljh10ivf73qowjxstock-5m015760:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkvn0ljg10iv0sul4qxn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:50:00raw30,350원30,400원30,350원30,350원1,018
cmudkrkvz0ljj10ivw7g42gg3stock-5m030200:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkvw0lji10ivynbrysa91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:50:00raw52,800원52,800원52,700원52,700원195
cmudkrkw80ljl10ivcev845bvstock-5m017670:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkw40ljk10ivbiftyqxs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:50:00raw86,600원86,700원86,500원86,550원14,477
cmudkxz2a0lk710iv0i2tcbhhstock-5m000270:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz270lk610ivq7o6yp211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:50:00raw115,600원115,700원115,500원115,600원7,928
cmudkxz4g0lkn10ivt8aeho9istock-5m028260:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz4b0lkm10iv7tmsmkmx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:50:00raw368,000원369,000원368,000원369,000원1,320
cmudkrkqv0lih10ivdy6to28istock-5m005930:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkqq0lig10ivm8ts3ilh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:50:00raw283,000원283,500원283,000원283,500원103,570
cmudkxz0i0ljt10iv8a7iawalstock-5m066570:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz0e0ljs10iv4ykgeoq61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:55:00raw208,000원208,500원208,000원208,500원5,152
cmudkxz0r0ljv10ivm404zj9vstock-5m035420:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz0o0lju10ivz1ibn3bi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:55:00raw196,000원196,000원195,900원195,900원6,326
cmudkxz100ljx10ivgii18t86stock-5m035720:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz0x0ljw10iv1ag600pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:55:00raw33,850원33,900원33,800원33,850원23,565
cmudkxz190ljz10ivsd85nspystock-5m006400:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz160ljy10ivcvpr6hsz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:55:00raw514,000원515,000원513,000원515,000원1,236
cmudkxz1j0lk110ivqpbtuc1wstock-5m051910:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz1f0lk010ivlubso2lc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:55:00raw253,000원253,500원253,000원253,000원757
cmudkxz1t0lk310ivdvpbbw1ostock-5m068270:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz1p0lk210ivalhz1qpl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:55:00raw177,250원177,600원177,100원177,400원3,952
cmudkxz220lk510iv041noe7hstock-5m005490:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz1z0lk410ivk3ckbutz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:55:00raw310,000원310,500원310,000원310,000원1,450
cmudkxz570lkt10ivjajcyaunstock-5m003550:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz530lks10iv3gc8pjh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:55:00raw112,400원112,500원112,300원112,300원500
cmudkxz2i0lk910ive2xna6gsstock-5m000270:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz2f0lk810ivp7ti6tev1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:55:00raw115,600원115,700원115,500원115,500원3,528
cmudkxz2u0lkb10ivzgahzxl1stock-5m105560:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz2p0lka10ivbbwz7ddc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:55:00raw172,600원173,100원172,500원173,000원6,744
cmudkxz350lkd10iv53wu601istock-5m055550:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz310lkc10ivbs7e4yir1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:55:00raw109,100원109,400원109,100원109,300원5,907
cmudkxz3f0lkf10iv5kfxi0izstock-5m207940:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz3b0lke10ivg6hc4zdh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:55:00raw1,367,000원1,368,000원1,367,000원1,367,000원397
cmudkxz650lkx10iv36duv8gkstock-5m030200:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:182026-09-23 13:05:18cmudkxz5w0lkw10ivea5qs2p11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:55:00raw52,700원52,800원52,600원52,700원12,069
cmudkxz3o0lkh10iv1yki6cjbstock-5m373220:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz3k0lkg10ivv9a7ie7i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:55:00raw350,000원350,500원350,000원350,500원524
cmudl4f990llt10iv8fy1g7i7stock-5m012330:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f950lls10iv2y5ldnt31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:55:00raw366,000원366,500원365,500원365,500원1,240
cmudkxz3y0lkj10iv6wtw5u4cstock-5m096770:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz3u0lki10ivp3n36mov1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:55:00raw148,000원148,200원147,900원148,100원4,011
cmudkxz6k0lkz10ivp8mg3qlxstock-5m017670:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:182026-09-23 13:05:18cmudkxz6g0lky10ivx0z3j51p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:55:00raw86,600원86,600원86,500원86,500원2,706
cmudkxz5g0lkv10ivd82gmktsstock-5m015760:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:182026-09-23 13:05:18cmudkxz5d0lku10ivpjm4foma1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:55:00raw30,350원30,400원30,350원30,350원1,350
cmudkxz4o0lkp10ivjlgvpl3fstock-5m028260:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz4k0lko10iv0bvpdj7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:55:00raw369,000원369,000원367,500원367,500원1,719
cmudkxz4y0lkr10iv6vj0l4yostock-5m034730:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz4v0lkq10ivyhewob1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:55:00raw593,000원594,000원593,000원593,000원510
cmudkxyzo0ljn10ivov7p2rwlstock-5m005930:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxyzj0ljm10ivo4wyx9nr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:55:00raw283,500원284,000원283,000원283,250원242,974
cmudkxyzz0ljp10ivy7zycr49stock-5m000660:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxyzv0ljo10ivkqzbclg81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:55:00raw1,847,000원1,848,000원1,842,000원1,842,000원17,932
cmudkxz090ljr10ivhlrw6ezjstock-5m005380:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz050ljq10ivdypd60ot1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:55:00raw353,000원353,000원352,500원352,500원3,140
cmudl4f8z0llr10ivusmihasostock-5m373220:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f8w0llq10ivbiz9rz0b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:00:00raw350,000원350,500원350,000원350,500원565
cmudlavrl0lmz10ivg08v8p2gstock-5m055550:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavrh0lmy10ivnmrwq5wm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:00:00raw109,300원109,900원109,300원109,850원15,115
cmudl4fb90lm910iv6e9nhg87stock-5m017670:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4fb50lm810ivqkmahok21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:00:00raw86,500원86,700원86,500원86,500원4,383
70,318건 중 62,201–62,250← 이전1245 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬