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
cmudm705w0ltj10ivqnevsb44stock-5m373220:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm705t0lti10ivs28nudrz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:30:00raw350,500원351,000원350,000원350,000원1,419
cmudm70660ltl10ivdwv3w5rxstock-5m096770:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70620ltk10iv5lzfl6761
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:30:00raw149,700원149,700원149,600원149,700원3,968
cmudm706g0ltn10ivn5xsymx7stock-5m028260:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm706c0ltm10ivzdqjffio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:30:00raw367,500원368,500원367,500원367,500원2,339
cmudm70720ltr10ivdrgnb5e1stock-5m003550:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm706y0ltq10iv6hlepbv71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:30:00raw112,300원112,300원112,200원112,300원303
cmudm707c0ltt10ivw5idkjyrstock-5m015760:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70780lts10iverhoydwk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:30:00raw30,300원30,350원30,250원30,300원24,434
cmudm707m0ltv10iv3szhkbo6stock-5m030200:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm707i0ltu10iv4dqj20471
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:30:00raw52,900원53,000원52,700원52,800원2,668
cmudmdf3g0lur10ivasa8v34xstock-5m012330:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf3c0luq10ivx4oeig4t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:30:00raw366,000원367,000원366,000원366,500원886
cmudmdf580lv510ivp7zmiikastock-5m017670:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf550lv410iv9sc3i28s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:30:00raw86,600원86,700원86,500원86,600원3,899
cmudmdf4q0lv110ivwahkv3azstock-5m003550:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf4m0lv010ivrgves7h41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:35:00raw112,300원112,600원112,200원112,400원2,247
cmudmdf4h0luz10ivb65wewmsstock-5m034730:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf4d0luy10ivr5zdppy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:35:00raw595,000원596,000원593,000원594,000원1,025
cmudmdf470lux10ivfh48k6lqstock-5m028260:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf440luw10ivl1ey6ip01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:35:00raw367,500원368,500원367,000원367,000원2,116
cmudmdf3y0luv10iv2a74mwupstock-5m096770:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf3u0luu10ivwt1u2ka31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:35:00raw149,700원149,900원149,650원149,850원6,103
cmudmdf3o0lut10ivhzhgbawastock-5m012330:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf3l0lus10ivuzpawxx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:35:00raw366,500원367,000원366,000원366,500원1,513
cmudmjv9a0lwf10iv0907x77lstock-5m030200:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:50:192026-09-23 13:50:19cmudmjv960lwe10iva2j0eqau1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:35:00raw52,900원52,900원52,700원52,700원3,117
cmudmdf370lup10ivm028qxsbstock-5m373220:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf340luo10iv39h2kohd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:35:00raw350,500원351,000원350,500원350,500원2,582
cmudmdf0e0lu510ivakxqw02kstock-5m035420:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf0a0lu410iv1srq6dwa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:35:00raw195,600원195,700원195,000원195,050원46,542
cmudmdf040lu310ivwo0j3gpkstock-5m066570:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf010lu210iv5bz2g8u11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:35:00raw209,000원209,500원208,500원208,500원4,641
cmudmdezv0lu110ivkf1sqbnwstock-5m005380:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:172026-09-23 13:45:17cmudmdezs0lu010ivjulpl2j41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:35:00raw353,000원353,500원353,000원353,250원3,612
cmudmdezm0ltz10ivu8ic1p6pstock-5m000660:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:172026-09-23 13:45:17cmudmdezi0lty10ivdb9jg6571
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:35:00raw1,852,000원1,855,000원1,850,000원1,852,000원25,375
cmudmdezc0ltx10ivfayjiaskstock-5m005930:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:172026-09-23 13:45:17cmudmdeyv0ltw10ivj6r5trgv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:35:00raw283,750원284,500원283,500원284,000원260,410
cmudmdf150lub10ivylzei2dcstock-5m051910:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf120lua10iv7gk1jhi91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:35:00raw253,000원253,500원253,000원253,000원1,344
cmudmdf0x0lu910ivxu52gcqastock-5m006400:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf0t0lu810ivfrh3xvv41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:35:00raw515,000원517,000원515,000원515,000원1,960
cmudmdf5g0lv710ivydsx826hstock-5m017670:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf5d0lv610iv8cpqm8kf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:35:00raw86,500원86,700원86,400원86,400원12,694
cmudmdf0o0lu710ivvqppqnf7stock-5m035720:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf0j0lu610ivab9wjy541
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:35:00raw33,850원33,850원33,800원33,800원13,616
cmudmdf500lv310iv9i5921tfstock-5m015760:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf4w0lv210iv4cuazzkd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:35:00raw30,250원30,350원30,250원30,250원21,347
cmudmdf1f0lud10ivw52pjpupstock-5m068270:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf1b0luc10ivvhhf33mb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:35:00raw176,800원177,200원176,800원176,900원5,505
cmudmdf2x0lun10ivus3foom8stock-5m207940:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf2s0lum10iv8304ayh71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:35:00raw1,366,000원1,368,000원1,366,000원1,366,000원655
cmudmdf2j0lul10ivppca592ostock-5m055550:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf2e0luk10ivdk4npsnu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:35:00raw109,500원109,600원109,500원109,500원10,392
cmudmdf270luj10ivtqvexhevstock-5m105560:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf230lui10ivu9ib7r0l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:35:00raw172,900원173,200원172,700원172,900원9,855
cmudmdf1y0luh10iv87mhhnbkstock-5m000270:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf1u0lug10ivy56hvz2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:35:00raw115,400원115,500원115,300원115,350원8,448
cmudmdf1p0luf10ivndze3rqsstock-5m005490:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf1l0lue10ivhv6iid5q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:35:00raw310,000원310,500원309,500원310,000원1,820
cmudmjv590lvl10ivkzj6g7rastock-5m006400:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv560lvk10ivg81ofn0q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:40:00raw515,000원516,000원515,000원515,000원1,258
cmudmjv5r0lvp10iv9hl1php6stock-5m068270:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv5n0lvo10ivy1jagmdo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:40:00raw176,900원177,000원176,800원177,000원1,793
cmudmjv5i0lvn10iv75ycwrsystock-5m051910:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv5f0lvm10ivz6ectn7k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:40:00raw253,000원253,500원253,000원253,500원1,055
cmudmjv9i0lwh10iv3rp9l6zkstock-5m030200:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:192026-09-23 13:50:19cmudmjv9e0lwg10iv5nnth67l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:40:00raw52,800원53,000원52,700원52,800원2,719
cmudmjv900lwd10ivebyefaeostock-5m015760:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv8x0lwc10ivbk5n3c0w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:40:00raw30,275원30,300원30,150원30,150원75,393
cmudmjv8r0lwb10ivbu4mxj8rstock-5m003550:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv8n0lwa10ivxp3eclev1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:40:00raw112,400원112,400원112,100원112,100원1,278
cmudmjv8h0lw910ivd0jlghpistock-5m034730:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv8d0lw810ive9u81ot81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:40:00raw594,000원597,000원594,000원596,000원1,171
cmudmjv870lw710ivn2t4w5atstock-5m028260:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv830lw610ivxxfg1lgx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:40:00raw367,250원367,500원366,500원367,000원2,583
cmudmjv7x0lw510ivs27ax9gbstock-5m096770:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv7t0lw410ivgw9xpii31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:40:00raw149,850원150,200원149,500원149,950원25,386
cmudmjv7n0lw310iv6hywpk2fstock-5m012330:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv7j0lw210ivnfyhbr881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:40:00raw366,500원367,500원366,000원367,500원2,117
cmudmjv9s0lwj10iv6x8a1umcstock-5m017670:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:192026-09-23 13:50:19cmudmjv9o0lwi10iv3lws6ypj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:40:00raw86,500원86,500원86,300원86,400원10,473
cmudmjv6b0lvt10ivjhiko4r6stock-5m000270:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv670lvs10ivfsjkmudx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:40:00raw115,300원115,350원115,200원115,200원8,623
cmudmjv610lvr10ivfx79k18istock-5m005490:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv5x0lvq10iv53debbud1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:40:00raw309,500원310,000원309,500원309,500원1,789
cmudmjv7d0lw110iv2phiapghstock-5m373220:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv7a0lw010ivozok7hsg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:40:00raw350,500원351,000원350,500원351,000원1,046
cmudmjv740lvz10ivahi2x2iustock-5m207940:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv700lvy10ivnvhcwogg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:40:00raw1,366,000원1,368,000원1,366,000원1,367,000원330
cmudmjv6u0lvx10ivhkrs3s06stock-5m055550:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv6r0lvw10ivhy8ro2iq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:40:00raw109,500원109,600원109,300원109,300원10,078
cmudmjv190lv910iv1jpkxaf8stock-5m005930:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv0z0lv810ivl39ortg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:40:00raw284,000원284,000원283,500원283,750원73,253
cmudmjv230lvb10ivyy0hiqomstock-5m000660:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv1t0lva10ivxquij8ju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:40:00raw1,852,000원1,853,000원1,849,000원1,850,000원20,696
cmudmjv2s0lvd10ivgymbk96sstock-5m005380:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv2k0lvc10ivwllo469b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:40:00raw353,250원353,500원353,000원353,000원2,854
70,318건 중 62,401–62,450← 이전1249 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬