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
cmudlu4r40lqz10ivj2g2xrujstock-5m096770:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4r00lqy10iv1qtevwlq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:20:00raw149,250원149,500원149,200원149,350원5,114
cmudlu4re0lr110ivjgx5fo6jstock-5m028260:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4ra0lr010iv0ltd6nmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:20:00raw367,500원368,250원366,500원366,500원2,922
cmudlu4rp0lr310iv751xb30istock-5m003550:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4rl0lr210ivzkx3fh0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:20:00raw112,400원112,400원112,300원112,400원523
cmudlu4s00lr510ivhsaicwdnstock-5m030200:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4rw0lr410ivk58aftw81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:20:00raw52,700원52,900원52,700원52,800원2,854
cmudlu4sb0lr710iv4yp2bqj0stock-5m017670:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4s70lr610ivdvtyydwk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:20:00raw86,600원86,700원86,500원86,500원9,122
cmudlu4np0lq910iv0ugyp82bstock-5m000660:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4nl0lq810iv67vxpel71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:20:00raw1,852,000원1,854,000원1,848,000원1,849,000원22,226
cmudlu4ny0lqb10ivgpaumyhsstock-5m005380:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4nu0lqa10ivovzaqqri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:20:00raw353,500원354,000원353,500원353,500원3,706
cmudm0jxk0ls910ivpa8gpfpsstock-5m034730:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jxg0ls810iv2ll842i71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:20:00raw593,000원594,000원593,000원593,000원658
cmudlu4o70lqd10ivlglqnmpwstock-5m066570:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4o30lqc10ivm3sx0gtk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:20:00raw209,000원209,500원208,500원208,500원4,955
cmudlu4oh0lqf10ivy0mynedlstock-5m035420:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4od0lqe10ivvrk56c2m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:20:00raw195,700원195,800원195,700원195,700원11,022
cmudm0jyh0lsf10ivckar5bfistock-5m015760:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jyd0lse10ivk0jq14871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:20:00raw30,400원30,400원30,300원30,300원27,559
cmudlu4nf0lq710ivluiwov0ostock-5m005930:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4nb0lq610ivolw6lal81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:20:00raw283,250원284,000원283,000원283,750원196,263
cmudm0jyy0lsh10ivdte5813cstock-5m015760:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jyp0lsg10iv962wtxrh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:25:00raw30,350원30,350원30,250원30,250원66,938
cmudm0jqx0lr910iv52gopn3rstock-5m005930:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jqn0lr810ivhcspgkvq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:25:00raw283,750원284,000원283,000원283,500원202,298
cmudm0jrq0lrb10iv3y4ijmxqstock-5m000660:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jrh0lra10ivm8pmkaq31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:25:00raw1,849,000원1,850,000원1,845,000원1,848,000원21,982
cmudm0jsf0lrd10iv9hcmeyetstock-5m005380:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0js60lrc10ivz886waza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:25:00raw354,000원354,000원353,000원353,000원5,482
cmudm0jt20lrf10ivo9cw6qn0stock-5m066570:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jsw0lre10ivyvz51jev1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:25:00raw209,000원209,000원208,500원208,500원4,858
cmudm702y0lsv10ivkuk6da59stock-5m035420:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm702u0lsu10ivllujay091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:25:00raw195,750원195,800원195,600원195,700원14,043
cmudm705o0lth10iv5yjw61nastock-5m373220:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm705l0ltg10ivh6kkxj171
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:25:00raw350,500원351,000원350,500원351,000원1,568
cmudm0jtw0lrh10iv9bcy42ypstock-5m035720:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jtj0lrg10ivyjb85l841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:25:00raw33,850원33,900원33,800원33,800원13,435
cmudm0ju70lrj10ivkdsowbkbstock-5m006400:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0ju30lri10iv22r23or91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:25:00raw516,000원516,000원514,000원515,000원2,116
cmudm0juf0lrl10ivafktn4pwstock-5m051910:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0juc0lrk10ivbpq5yw1u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:25:00raw253,000원253,500원253,000원253,500원869
cmudm0jus0lrn10ivcx492eknstock-5m068270:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0juo0lrm10iva621kwb11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:25:00raw176,900원177,100원176,900원177,000원3,679
cmudm0jv10lrp10ivg8s1w2sdstock-5m005490:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jux0lro10ivuysglf9b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:25:00raw310,250원310,500원309,500원310,000원1,444
cmudm0jvj0lrt10iv0vgtblcbstock-5m000270:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jvf0lrs10ivhb63e06q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:25:00raw115,500원115,500원115,300원115,300원9,866
cmudm0jzf0lsj10ivrdbbfqm0stock-5m030200:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jzb0lsi10ivasiqjnco1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:25:00raw52,800원52,900원52,800원52,800원1,438
cmudm0jzo0lsl10ivdh79jn0astock-5m017670:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jzl0lsk10ivpdlqga5p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:25:00raw86,600원86,700원86,500원86,600원7,334
cmudm0jw10lrx10ivdve1xfaastock-5m105560:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jvx0lrw10iv0wdr2hlb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:25:00raw173,100원173,300원172,900원173,200원7,673
cmudm0jwb0lrz10iv180yp6fbstock-5m055550:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jw70lry10iv9olueygp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:25:00raw109,700원110,000원109,600원109,600원8,343
cmudm0jwk0ls110iv5de4g98sstock-5m207940:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jwg0ls010ivoie2cc5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:25:00raw1,365,000원1,367,000원1,364,000원1,365,000원663
cmudm0jwt0ls310iv0lv2yt62stock-5m012330:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jwq0ls210ivzyjgysoz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:25:00raw366,500원367,000원366,000원366,500원1,967
cmudm0jx20ls510ivusmhnq7jstock-5m096770:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jwz0ls410ivu5c0hihn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:25:00raw149,350원149,700원149,300원149,600원8,307
cmudm0jxb0ls710ivvjljbj7rstock-5m028260:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jx80ls610iv2unodzj91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:25:00raw367,000원368,000원366,500원367,500원3,433
cmudm0jxt0lsb10iv0ay8kpahstock-5m034730:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jxp0lsa10ivsepyz63i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:25:00raw594,000원594,000원592,000원593,000원501
cmudm0jy50lsd10ivs7bih955stock-5m003550:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jy00lsc10ivya00ia6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:25:00raw112,400원112,400원112,200원112,300원590
cmudm706r0ltp10ivzi8bitqustock-5m034730:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm706n0lto10ivmp2g07zq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:30:00raw592,000원596,000원592,000원595,000원1,444
cmudm701b0lsn10ivpez4wg1hstock-5m005930:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70140lsm10ivf13481m41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:30:00raw283,750원284,000원283,500원284,000원83,049
cmudm70230lsp10ivoxobqmnustock-5m000660:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm701u0lso10iv6b5um8xx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:30:00raw1,848,000원1,854,000원1,848,000원1,853,000원23,343
cmudm702f0lsr10ivfp41f4g5stock-5m005380:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm702b0lsq10ivlp7rsuyl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:30:00raw353,500원353,500원353,000원353,500원2,097
cmudm702o0lst10ivwqsf25tvstock-5m066570:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm702l0lss10ivnjbeury71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:30:00raw209,000원209,500원208,500원209,500원2,836
cmudm70360lsx10iv78v9usl8stock-5m035420:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70320lsw10ivj8fa04za1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:30:00raw195,600원195,700원195,600원195,650원4,744
cmudm703f0lsz10iv7tpnsp3hstock-5m035720:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm703c0lsy10iv5txa5dhm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:30:00raw33,850원33,850원33,800원33,850원6,975
cmudm703p0lt110ivnuiocs12stock-5m006400:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm703k0lt010ivn7edbwaf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:30:00raw515,000원516,000원515,000원515,000원1,465
cmudm703x0lt310ivkduwnr6bstock-5m051910:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm703u0lt210iv3hup2yjz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:30:00raw253,000원253,500원253,000원253,000원869
cmudm70460lt510ivwvbf2w4xstock-5m068270:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70420lt410ivpla58dg81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:30:00raw176,900원177,000원176,800원176,900원3,906
cmudm704e0lt710ivu8lk86fcstock-5m005490:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm704b0lt610ivu4atnexc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:30:00raw310,000원310,500원309,500원310,000원1,795
cmudm704n0lt910ivhnr1uztgstock-5m000270:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm704k0lt810ivqmvj60vb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:30:00raw115,300원115,500원115,300원115,400원8,839
cmudm704w0ltb10iv7zhyft97stock-5m105560:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm704t0lta10ivd33vx7901
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:30:00raw173,100원173,200원172,900원173,000원3,289
cmudm70560ltd10iv6rop2oe6stock-5m055550:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70520ltc10iv1wggmewu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:30:00raw109,600원109,700원109,500원109,600원5,074
cmudm705g0ltf10iv9ilvxt80stock-5m207940:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm705c0lte10ivjj4cneld1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:30:00raw1,366,000원1,367,000원1,365,000원1,366,000원304
70,318건 중 62,351–62,400← 이전1248 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬