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
cmudnza620m5r10ivhjv52kyjstock-5m006400:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza5y0m5q10iv4twc1ag41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:15:00raw519,000원520,000원518,000원520,000원3,650
cmudnsuiw0m4d10ivjdgqwtd4stock-5m051910:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuin0m4c10ivkpdm788x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:15:00raw254,500원255,000원254,500원255,000원1,493
cmudnsujv0m4h10ivipm5pw18stock-5m068270:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsujo0m4g10iv4amgn6ge1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:15:00raw177,200원177,500원177,000원177,200원2,853
cmudnsuq70m5d10iv3myoskq6stock-5m017670:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuq40m5c10ivfvx4lecf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:15:00raw86,600원86,650원86,500원86,500원4,235
cmudnsukf0m4j10ivm3ej92xrstock-5m005490:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuk80m4i10iv7hw3j40w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:15:00raw310,000원311,000원310,000원310,500원1,159
cmudnsupq0m5910iv75hvs97dstock-5m030200:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsupm0m5810ivdvvejsdc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:15:00raw53,000원53,100원52,900원52,900원4,154
cmudnsuol0m5510iv5dey8kulstock-5m003550:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuoc0m5410ivxj8qmiw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:15:00raw112,300원112,400원112,200원112,400원993
cmudnsunv0m5310iv6fc6m62bstock-5m034730:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsunr0m5210iv14fakc8j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:15:00raw599,000원608,000원598,000원606,000원7,976
cmudnsunl0m5110ivmkkbwqqastock-5m028260:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsunh0m5010ivstelr3561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:15:00raw366,500원367,500원366,500원366,500원1,486
cmudnsukx0m4l10ivv5zdq5b3stock-5m000270:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuks0m4k10ivb70ol8pi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:15:00raw115,400원115,500원115,300원115,400원10,957
cmudnsun50m4x10ivx77wa2jlstock-5m096770:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsun10m4w10iv24iggh5w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:15:00raw151,000원151,100원150,300원150,600원10,570
cmudnsumv0m4v10ivmk6ddc1qstock-5m012330:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsumr0m4u10ivftvm5myk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:15:00raw367,000원367,500원367,000원367,000원1,337
cmudnsumm0m4t10iv8e1d1jdestock-5m373220:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsumj0m4s10ivz02ngg6r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:15:00raw351,000원351,500원350,500원351,000원1,731
cmudnsumd0m4r10ivsfmvrnagstock-5m055550:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsum90m4q10ivpoqh6w9n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:15:00raw109,500원109,700원109,500원109,600원12,314
cmudnsulw0m4p10iv3ow5cikustock-5m105560:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsulp0m4o10iv7c664yp01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:15:00raw172,800원173,200원172,700원173,100원5,149
cmudnza9t0m6j10ivbekrcnh5stock-5m015760:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza9q0m6i10ivjb35i5rb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:20:00raw30,200원30,250원30,150원30,200원18,749
cmudnza4f0m5f10iv2fmt5pt3stock-5m005930:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza430m5e10ivr4jmgas61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:20:00raw284,250원284,500원283,500원284,000원199,613
cmudo5py20m7f10ivyy62pus7stock-5m207940:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pxz0m7e10iv9r16oagr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:20:00raw1,365,000원1,365,000원1,363,000원1,363,000원671
cmudnza890m6710iv41wdx7ptstock-5m373220:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza850m6610ivrfc0shql1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:20:00raw350,500원351,500원350,500원351,000원1,503
cmudnza7o0m6310iv3rk2f3a0stock-5m105560:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza7k0m6210iv7cw6yg431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:20:00raw173,050원173,100원173,000원173,000원4,249
cmudnza7f0m6110ivw8zmwncostock-5m000270:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza7b0m6010ivjasv51ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:20:00raw115,400원115,500원115,300원115,400원11,116
cmudnza750m5z10ivaa6co2mtstock-5m005490:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza720m5y10ivfyxhxu4o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:20:00raw310,500원311,000원310,000원310,500원1,391
cmudnza7z0m6510iveixhd33vstock-5m055550:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza7v0m6410ivmqkhmdnc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:20:00raw109,600원109,700원109,600원109,600원4,508
cmudnza8i0m6910ivw3jpknjcstock-5m012330:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza8f0m6810ivwpcs0vto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:20:00raw367,000원367,500원367,000원367,000원928
cmudnza8t0m6b10iv2ncxdtvtstock-5m096770:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza8o0m6a10ivz1ohx1g01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:20:00raw150,600원150,700원150,400원150,650원7,170
cmudnza5s0m5p10ivhz51d5wvstock-5m035720:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza5o0m5o10ivthsys0ad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:20:00raw33,750원33,750원33,650원33,700원21,586
cmudnza4z0m5j10iv0ol4t3wystock-5m005380:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza4v0m5i10ivmnsl9rnp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:20:00raw353,250원353,250원353,000원353,250원2,642
cmudnza4q0m5h10iv69j5hd5ostock-5m000660:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza4m0m5g10ivjz34d9pz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:20:00raw1,847,000원1,848,000원1,843,000원1,843,000원22,776
cmudnza5i0m5n10iv7acm4somstock-5m035420:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza5f0m5m10iv0jsurgy61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:20:00raw194,600원194,600원194,500원194,500원8,426
cmudnzaac0m6n10iv8gs65lovstock-5m017670:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnzaa80m6m10ivzjxg6rd91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:20:00raw86,600원86,600원86,400원86,600원6,928
cmudnzaa20m6l10iv0z4z97h5stock-5m030200:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza9y0m6k10ive41tg9k71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:20:00raw53,000원53,000원52,700원52,700원1,645
cmudnza590m5l10ivlc0k3tg2stock-5m066570:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza540m5k10ivpsiyw9p61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:20:00raw208,500원209,000원208,000원208,000원11,836
cmudnza920m6d10ivqmagwjr7stock-5m028260:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza8z0m6c10ivvityyate1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:20:00raw367,000원367,500원366,500원366,500원2,050
cmudnza9b0m6f10iv1yok8mo9stock-5m034730:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza970m6e10ive7ch854r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:20:00raw606,000원618,000원606,000원614,000원14,743
cmudnza9k0m6h10ivonoecw19stock-5m003550:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza9g0m6g10iv79c0gad01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:20:00raw112,400원112,400원112,200원112,300원616
cmudnza6x0m5x10ivxc2fspk8stock-5m068270:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza6t0m5w10iveg4pa3v41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:20:00raw177,100원178,200원177,000원177,400원5,242
cmudnza6m0m5v10iv14hw0fenstock-5m051910:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza6i0m5u10ivaopf4bm21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:20:00raw255,000원255,000원254,000원254,000원1,891
cmudnza6b0m5t10iv8fphpdshstock-5m006400:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza670m5s10iv29jbrz861
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:20:00raw519,000원522,000원519,000원520,000원6,309
cmudo5pya0m7h10iv82rzvcpkstock-5m207940:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5py60m7g10ivt7kgvrzk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:25:00raw1,364,000원1,364,000원1,363,000원1,363,000원681
cmudo5pup0m6p10iv5w8s7oo7stock-5m005930:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pul0m6o10ivfxqfyyfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:25:00raw284,000원284,500원283,500원284,000원195,072
cmudo5puz0m6r10ivf31o5jxnstock-5m000660:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5puv0m6q10ivg3xqg7nc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:25:00raw1,844,000원1,846,000원1,841,000원1,842,000원31,726
cmudo5pv80m6t10ivzejwv13zstock-5m005380:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pv40m6s10iv44cm4q071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:25:00raw353,250원353,250원353,000원353,000원3,378
cmudo5pvh0m6v10ivip4ggur5stock-5m066570:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pve0m6u10ivzphq5lj61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:25:00raw208,000원208,500원208,000원208,500원3,444
cmudo5pvq0m6x10ivmp1nq8d2stock-5m035420:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pvm0m6w10ivauc3vusz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:25:00raw194,500원194,600원194,500원194,500원8,464
cmudo5pw00m6z10iva5plfg5nstock-5m035720:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pvw0m6y10iv42jarbzx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:25:00raw33,700원33,700원33,650원33,650원8,554
cmudo5pwa0m7110iv72o5fol5stock-5m006400:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pw60m7010ivghxnf3eq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:25:00raw520,000원522,000원520,000원520,500원2,934
cmudo5pwj0m7310ivxadzq52tstock-5m051910:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pwf0m7210ivqlgml1af1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:25:00raw254,500원254,500원254,000원254,000원781
cmudo5pwt0m7510iv6gunhpv4stock-5m068270:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pwp0m7410ivecw8fmml1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:25:00raw177,400원178,000원177,400원177,800원4,337
cmudo5px20m7710iv623xg4ujstock-5m000270:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pwz0m7610ivg0fvo75d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:25:00raw115,400원115,500원115,300원115,400원9,045
cmudo5pxc0m7910iv8c84i56jstock-5m105560:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5px80m7810ivs966octw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:25:00raw173,000원173,100원172,900원173,000원4,952
70,453건 중 62,601–62,650← 이전1253 / 1410 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬