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
cmudn35620lzv10ivyweif14rstock-5m012330:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn355t0lzu10ivwxmj9l7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:55:00raw368,000원368,000원367,000원367,000원1,058
cmudn356r0lzx10ivafnb63j8stock-5m096770:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn356j0lzw10ivom9j8ih21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:55:00raw150,200원150,200원149,700원150,000원9,040
cmudn35760lzz10ivulxup7zmstock-5m028260:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35730lzy10ivp0mhwuv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:55:00raw367,000원367,500원366,500원366,500원2,009
cmudn357g0m0110iv429ciqh5stock-5m034730:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn357c0m0010ivqj9ystye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:55:00raw598,000원599,000원597,000원599,000원1,197
cmudn357p0m0310ivyg07t4b6stock-5m003550:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn357l0m0210iv4vyqo7jx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:55:00raw112,200원112,300원112,200원112,300원421
cmudn357y0m0510ivrywkl6b8stock-5m015760:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn357v0m0410ivnybaxvsh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:55:00raw30,200원30,250원30,150원30,200원31,868
cmudn35870m0710iv8qi0pexrstock-5m030200:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35840m0610ivkp28iad71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:55:00raw52,800원53,000원52,700원52,800원1,558
cmudn358h0m0910ivspck91ejstock-5m017670:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn358d0m0810ivpo8u4y0w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:55:00raw86,450원86,500원86,400원86,400원2,416
cmudn9k1n0m0l10ivrhgc3q6gstock-5m006400:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k1k0m0k10ivyzkj4el21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:55:00raw519,000원519,000원518,000원518,000원1,384
cmudn9k330m0v10iv1vkme3b4stock-5m000270:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k2z0m0u10ivs3e3ocol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:55:00raw115,400원115,400원115,200원115,300원11,002
cmudn35290lz510iv5cc89hgjstock-5m005930:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35250lz410ivdphjuvy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:55:00raw283,500원284,000원283,500원284,000원99,947
cmudn352k0lz710ivgtd0rql0stock-5m000660:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn352g0lz610ivctxjed2o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:55:00raw1,851,000원1,851,500원1,846,000원1,849,000원23,885
cmudn352t0lz910ivwofp4stystock-5m005380:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn352q0lz810ivg8oez0441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:55:00raw353,000원353,500원353,000원353,000원2,799
cmudn35320lzb10iv75lsr1qmstock-5m066570:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn352z0lza10ivq9ivdaou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:55:00raw209,000원209,500원208,500원209,000원2,784
cmudn353b0lzd10iv014xbwmystock-5m035420:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35380lzc10ivnhif7kh31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:55:00raw194,900원195,300원194,900원195,200원12,975
cmudn353m0lzf10ivoac3roaestock-5m035720:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn353h0lze10ivuhft89ei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:55:00raw33,700원33,750원33,650원33,650원6,526
cmudn353v0lzh10ivx5hhbx2tstock-5m051910:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn353s0lzg10ivuk3wkkub1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:55:00raw253,500원254,000원253,500원254,000원1,807
cmudn35440lzj10ivkv0e7urwstock-5m068270:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35410lzi10ivbwdgvjhj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:55:00raw177,100원177,100원176,900원177,000원3,281
cmudn354d0lzl10ivfnpozv8pstock-5m005490:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35490lzk10ivf7lxnfpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:55:00raw309,500원310,500원309,500원310,000원1,302
cmudn354m0lzn10ivbzti0j1cstock-5m105560:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn354j0lzm10iv9hvmh4111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:55:00raw172,900원173,000원172,700원172,700원4,483
cmudn354v0lzp10ivjencncctstock-5m055550:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn354r0lzo10iv4c5dwotw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:55:00raw109,400원109,500원109,300원109,400원8,118
cmudn35540lzr10iv65j7syp9stock-5m207940:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35510lzq10iv350yzsf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:55:00raw1,367,000원1,367,000원1,365,000원1,365,000원215
cmudn355d0lzt10ivqsgwjbnzstock-5m373220:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn355a0lzs10ivviqeha7u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:55:00raw351,500원351,500원350,500원351,000원1,318
cmudn9k0x0m0f10ivmuppjb07stock-5m005380:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k0t0m0e10iv7objtuov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:00:00raw353,250원353,500원353,000원353,250원2,118
cmudn9k0n0m0d10iva1hgr1zqstock-5m000660:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k0j0m0c10iv23gpv7rb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:00:00raw1,850,000원1,850,000원1,845,000원1,848,000원26,447
cmudn9k0d0m0b10ivvsq6z8slstock-5m005930:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k090m0a10ivioez6kim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:00:00raw283,750원284,000원283,500원283,750원101,532
cmudn9k640m1910iv83leoeycstock-5m096770:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k600m1810ivo4a5x31o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:00:00raw150,000원150,000원149,700원150,000원7,105
cmudn9k6e0m1b10ivzerihmgsstock-5m028260:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k6a0m1a10ivm7hrvio61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:00:00raw366,500원367,500원366,500원367,000원2,399
cmudn9k6n0m1d10ivv4psl6jxstock-5m034730:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k6j0m1c10ivasegmixm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:00:00raw597,000원600,000원597,000원599,000원1,225
cmudn9k6w0m1f10ivoa9w9o95stock-5m003550:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k6t0m1e10iv197ms73n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:00:00raw112,300원112,300원112,200원112,200원503
cmudn9k760m1h10ivx6p7lqhsstock-5m015760:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k720m1g10ivmvjgt3qj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:00:00raw30,200원30,200원30,150원30,150원13,774
cmudn9k7f0m1j10ivlp3z4c2nstock-5m030200:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k7c0m1i10iv6gmy8f371
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:00:00raw52,700원52,900원52,700원52,800원1,665
cmudn9k7p0m1l10iv9drrrk18stock-5m017670:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k7l0m1k10iv2hnz7u1f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:00:00raw86,400원86,600원86,400원86,400원7,169
cmudnfzus0m1v10ivpjfep42estock-5m035420:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzul0m1u10ivs6s4pmhs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:00:00raw195,200원195,400원195,100원195,200원11,528
cmudn9k500m1510ivgb0vt41dstock-5m373220:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k4v0m1410ivvy8zk93n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:00:00raw351,000원351,000원350,500원350,500원1,251
cmudn9k5q0m1710iv1qvaa3s2stock-5m012330:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k5h0m1610ivg5ygeitz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:00:00raw367,000원367,500원366,500원367,000원1,616
cmudn9k4e0m1310ivsm6x9irbstock-5m207940:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k4a0m1210iv8o5g7qyi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:00:00raw1,365,000원1,367,000원1,364,000원1,365,000원669
cmudn9k400m1110ivixmdx3mlstock-5m055550:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k3v0m1010ivnlttr3yd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:00:00raw109,400원109,650원109,400원109,500원10,225
cmudn9k3n0m0z10ivr6g41si6stock-5m105560:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k3j0m0y10ivp079m8z61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:00:00raw172,700원173,200원172,700원173,000원8,204
cmudn9k3c0m0x10ivcpjxbh49stock-5m000270:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k380m0w10ivw5o3ykmi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:00:00raw115,300원115,500원115,200원115,400원8,626
cmudn9k2s0m0t10ivx60s6fy7stock-5m005490:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k2o0m0s10iv0f6j88du1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:00:00raw310,000원310,500원309,500원310,000원2,111
cmudn9k2h0m0r10ivt7l6c6ksstock-5m068270:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k2c0m0q10iv17t4z25k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:00:00raw177,100원177,400원177,000원177,300원2,512
cmudn9k250m0p10ivj2b0fhjbstock-5m051910:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k220m0o10iv97imwmqx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:00:00raw253,500원254,000원253,500원254,000원777
cmudn9k1w0m0n10ivffyhy3qkstock-5m006400:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k1s0m0m10ivpagsrdg51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:00:00raw518,000원519,000원517,000원517,000원2,462
cmudn9k1f0m0j10iv3ldyndqwstock-5m035720:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k1b0m0i10ivpmycujjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:00:00raw33,700원33,750원33,650원33,750원7,663
cmudn9k150m0h10ivxax2ni99stock-5m066570:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k120m0g10ivbj8g3d2h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:00:00raw208,500원209,000원208,500원209,000원3,793
cmudnfzxo0m2h10ivw7urrrsdstock-5m373220:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzxl0m2g10iv9vkinrww1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:05:00raw350,500원351,000원350,500원351,000원1,475
cmudnfzy00m2j10iv6ks2fxuystock-5m012330:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzxv0m2i10ivxvsjvdqh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:05:00raw367,500원367,500원367,000원367,000원671
cmudnfzwo0m2910ivvmble7lmstock-5m000270:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzwl0m2810ivoykgmu701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:05:00raw115,400원115,500원115,300원115,400원7,816
cmudnfzy90m2l10ivvpph9hpnstock-5m096770:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzy50m2k10ivmd1h9xlz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:05:00raw149,900원150,800원149,800원150,800원28,909
70,318건 중 62,501–62,550← 이전1251 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬