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
cmudnfzyi0m2n10iv7dqkudj3stock-5m028260:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzyf0m2m10iv0epk4f541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:05:00raw367,500원367,500원366,500원366,500원1,822
cmudnfzx50m2d10iva1j63eg5stock-5m055550:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzx20m2c10iv327qhbs61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:05:00raw109,500원109,600원109,500원109,500원2,720
cmudnfzzu0m2x10ivqbabbh9mstock-5m017670:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzzq0m2w10ivcjhnmyco1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:05:00raw86,500원86,600원86,400원86,500원3,100
cmudnfzwx0m2b10iv6ulaho48stock-5m105560:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzwt0m2a10ivtfiy5tcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:05:00raw173,000원173,200원172,900원173,000원5,889
cmudnfzys0m2p10iv9a8wf998stock-5m034730:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzyo0m2o10ivrxig31i11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:05:00raw599,000원600,000원598,000원599,000원948
cmudnfzz00m2r10iv2a5o3iomstock-5m003550:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzyx0m2q10ivcm6skd7e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:05:00raw112,200원112,300원112,200원112,300원584
cmudnfzza0m2t10ivjveezj99stock-5m015760:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzz60m2s10ivrtnokiiw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:05:00raw30,150원30,250원30,150원30,200원21,570
cmudnfzsp0m1n10ivrt2m5382stock-5m005930:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzry0m1m10ivvh7f9g3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:05:00raw284,000원284,000원283,500원284,000원103,652
cmudnfzta0m1p10ivfacmqwb9stock-5m000660:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzt40m1o10iv36dmts821
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:05:00raw1,847,000원1,849,000원1,844,000원1,847,000원27,297
cmudnfztt0m1r10ivcq68lulastock-5m005380:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfztm0m1q10ivwpiq544g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:05:00raw353,250원353,500원353,000원353,500원2,121
cmudnfzu90m1t10iviiose6c8stock-5m066570:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzu50m1s10iv3hp1y0ju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:05:00raw208,500원209,000원208,500원209,000원2,646
cmudnfzzj0m2v10ivzc1gk3pvstock-5m030200:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzzg0m2u10ivga1uuv9m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:05:00raw52,800원53,000원52,800원52,900원1,782
cmudnfzxf0m2f10ivspovzqr0stock-5m207940:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzxb0m2e10ivsv6vnwru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:05:00raw1,365,000원1,367,000원1,365,000원1,366,000원508
cmudnfzv60m1x10ivj9k7akgqstock-5m035420:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzv10m1w10ivrfu60aye1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:05:00raw195,200원195,300원195,100원195,150원9,306
cmudnfzvg0m1z10ivpjjb579gstock-5m035720:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzvc0m1y10ivqbjxpin51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:05:00raw33,700원33,750원33,700원33,700원5,853
cmudnfzvp0m2110ivmrq8080zstock-5m006400:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzvl0m2010ivgov0pqzy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:05:00raw517,000원519,000원517,000원518,000원2,353
cmudnfzvy0m2310ivntx39hxzstock-5m051910:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzvv0m2210ivt2ow9ben1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:05:00raw253,500원254,000원253,500원254,000원1,054
cmudnfzw70m2510ivklhynkt1stock-5m068270:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzw30m2410ivzvz4qfjb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:05:00raw177,300원177,400원177,100원177,300원2,747
cmudnfzwf0m2710ivk6klojcystock-5m005490:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzwc0m2610ivsp3spyrc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:05:00raw310,500원310,500원310,000원310,000원1,689
cmudnmfp90m3310iv3xmfjuz3stock-5m005380:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfp60m3210ivhirndzfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:10:00raw353,500원353,500원353,000원353,000원4,522
cmudnsulf0m4n10ivw1x7nugdstock-5m105560:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsul80m4m10ivn8pf9tlf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:10:00raw173,000원173,300원172,600원172,700원10,407
cmudnsujf0m4f10ivwil8f0brstock-5m068270:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuj80m4e10ivdmfibl8o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:10:00raw177,300원177,400원177,200원177,200원2,189
cmudnsupz0m5b10iv9ntlad3cstock-5m017670:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsupv0m5a10iva320t5cv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:10:00raw86,500원86,600원86,500원86,500원2,585
cmudnsund0m4z10ivtem8hq1ostock-5m028260:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuna0m4y10ivn59qemf31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:10:00raw367,000원367,500원366,500원366,500원1,967
cmudnmfvy0m3z10iv7k4jb3nxstock-5m030200:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfvu0m3y10iv3gul0uk81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:10:00raw53,000원53,000원52,900원52,900원1,311
cmudnmfvl0m3x10ivv6g8n4w6stock-5m015760:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfvg0m3w10ivjvwvo3ld1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:10:00raw30,200원30,250원30,150원30,250원12,697
cmudnmfv80m3v10ivj50h524kstock-5m003550:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfv50m3u10ivzuth2vd61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:10:00raw112,300원112,500원112,200원112,400원2,243
cmudnmfuw0m3t10iv0e7ar74astock-5m034730:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfuq0m3s10ivkzq0iid71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:10:00raw599,000원600,000원598,000원598,000원1,644
cmudnmfua0m3r10ivh17po2xjstock-5m096770:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfu10m3q10ivv6mfp65i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:10:00raw150,800원151,100원150,700원151,000원37,635
cmudnmftk0m3p10ivth3ie0ndstock-5m012330:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmftb0m3o10iv5obtq5qb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:10:00raw367,000원367,500원367,000원367,500원899
cmudnmfsv0m3n10ivzifxehv8stock-5m373220:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfsm0m3m10ivdqb2slv11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:10:00raw351,000원352,000원350,500원351,000원2,051
cmudnmfs60m3l10ivp64oty6nstock-5m207940:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfs00m3k10iv7a3uovbm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:10:00raw1,366,000원1,367,000원1,365,000원1,365,000원447
cmudnmfrk0m3j10ivbo58h6oqstock-5m055550:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfre0m3i10iv7x1dj5pi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:10:00raw109,500원109,600원109,500원109,500원10,833
cmudnmfqz0m3h10ivh6ddfdybstock-5m000270:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfqv0m3g10ivae5u3cc61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:10:00raw115,400원115,700원115,300원115,300원11,424
cmudnmfqq0m3f10ivxgiw3v08stock-5m005490:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfqn0m3e10ivlkxmk3km1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:10:00raw310,500원311,000원310,000원310,500원2,393
cmudnmfqi0m3d10ivafqbh6q3stock-5m051910:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfqe0m3c10ivm3s3l1381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:10:00raw254,000원255,000원253,500원254,500원3,034
cmudnmfq80m3b10iv1hffj76jstock-5m006400:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfq50m3a10ivlpczja531
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:10:00raw518,000원519,000원518,000원519,000원1,541
cmudnmfpz0m3910ivzqcrelj0stock-5m035720:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfpv0m3810ivurml49cl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:10:00raw33,750원33,750원33,700원33,750원7,786
cmudnmfpq0m3710iv4zwq2oypstock-5m035420:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfpm0m3610ivkko0z7zv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:10:00raw195,100원195,100원194,600원194,700원14,733
cmudnmfpg0m3510ivbjjk7r7fstock-5m066570:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfpd0m3410iv706g6ky01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:10:00raw209,000원209,000원208,500원209,000원3,060
cmudnmfp00m3110ivizgjvfflstock-5m000660:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfox0m3010iv1ve7t7zn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:10:00raw1,847,000원1,850,000원1,846,000원1,847,000원21,443
cmudnmfor0m2z10iv3jekzpw5stock-5m005930:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfom0m2y10ivwt5b19v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:10:00raw284,000원284,500원283,500원284,000원354,090
cmudnsupb0m5710ivv4dfxtybstock-5m015760:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsup20m5610ivp26rlbfy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:15:00raw30,250원30,250원30,150원30,200원15,430
cmudo5pxu0m7d10ivpar7a8bjstock-5m207940:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pxq0m7c10iv09x7oiw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:15:00raw1,365,000원1,366,000원1,365,000원1,365,000원316
cmudnsug30m4510iv56jbx8r9stock-5m005380:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsufv0m4410ivkkxqidpc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:15:00raw353,250원353,250원353,000원353,250원2,252
cmudnsufe0m4310iv2qfu3qiqstock-5m000660:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuf40m4210ivc2orsdpj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:15:00raw1,847,000원1,849,000원1,846,000원1,847,000원20,205
cmudnsuel0m4110iv2i3lcyegstock-5m005930:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsueb0m4010ivfxwe2yu01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:15:00raw284,000원284,500원283,750원284,000원342,362
cmudnsugq0m4710ivbwm8f5p0stock-5m066570:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsugk0m4610ivl5jutlcq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:15:00raw209,000원209,000원208,500원209,000원2,699
cmudnsuhh0m4910ivj2xzaajfstock-5m035420:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuh70m4810iv4qk6n6ei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:15:00raw194,700원194,800원194,500원194,600원15,492
cmudnsui60m4b10ivstduufhcstock-5m035720:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuhy0m4a10ivhuhf515t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:15:00raw33,725원33,800원33,700원33,750원15,175
70,386건 중 62,551–62,600← 이전1252 / 1408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬