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
cmudo5pxm0m7b10ivas65xgqqstock-5m055550:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pxj0m7a10ive2an9vo71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:25:00raw109,600원109,700원109,500원109,600원9,938
cmudo5pyj0m7j10ivda0qgvbdstock-5m373220:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pyf0m7i10ivs9crbgek1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:25:00raw351,000원351,500원350,500원350,750원1,665
cmudo5pyt0m7l10ivss8gyfl1stock-5m012330:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pyo0m7k10ivccwai0m31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:25:00raw367,500원367,500원367,000원367,000원1,053
cmudo5pz10m7n10ivo6tobqnjstock-5m096770:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pyy0m7m10iv438bmaxz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:25:00raw150,700원150,700원150,100원150,200원9,765
cmudo5pza0m7p10ivwwzi4xmnstock-5m028260:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pz70m7o10iv8rw0zofk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:25:00raw366,500원367,500원366,000원366,000원2,393
cmudo5pzj0m7r10ivb1o4c81dstock-5m034730:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pzg0m7q10ivzsdpmtrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:25:00raw614,000원616,000원610,000원612,000원2,365
cmudo5pzt0m7t10iv810e16ptstock-5m015760:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pzo0m7s10ivvtttcpfz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:25:00raw30,200원30,300원30,200원30,200원17,816
cmudo5q010m7v10ivtpuvr319stock-5m030200:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pzy0m7u10ivrei7ndrv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:25:00raw52,700원52,900원52,700원52,800원1,171
cmudo5q0a0m7x10ivo0vi1iqnstock-5m017670:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5q060m7w10ivdxgho18c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:25:00raw86,500원86,600원86,400원86,400원4,471
cmudoc55f0m8h10ivsqtz1fc9stock-5m005490:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc55c0m8g10ivci5o782e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:25:00raw310,500원311,000원310,000원310,500원1,204
cmudoc58a0m9310ivqzb1rzcrstock-5m003550:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5860m9210ivcnzavmry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:25:00raw112,200원112,300원112,200원112,200원372
cmudoc56w0m8t10iv4pn5u4uwstock-5m373220:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc56s0m8s10ivh0qf8jtj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:30:00raw351,000원351,500원350,000원350,500원3,006
cmudoc59a0m9b10ivno0vbz8ustock-5m017670:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5970m9a10iv5ss8krbb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:30:00raw86,400원86,600원86,400원86,500원3,993
cmudoc5900m9910ivrou6bvmlstock-5m030200:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc58x0m9810iv61fq4p0c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:30:00raw52,900원53,000원52,800원52,800원4,293
cmudoc58r0m9710ivq22zi8lnstock-5m015760:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc58n0m9610ivlncbrlak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:30:00raw30,250원30,250원30,150원30,250원17,580
cmudoc58h0m9510iv9743vyjqstock-5m003550:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc58e0m9410ivdpvljnjb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:30:00raw112,300원112,600원112,200원112,400원1,568
cmudoc5810m9110ivhyramhn5stock-5m034730:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc57x0m9010iv2mry7rsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:30:00raw612,000원614,000원611,000원612,000원1,471
cmudoc57r0m8z10ivixbd98i3stock-5m028260:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc57n0m8y10ivvwbf8kvc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:30:00raw366,500원367,000원366,000원366,000원1,763
cmudoc57h0m8x10ivp32jrg3rstock-5m096770:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc57d0m8w10ivzbn99azk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:30:00raw150,200원150,300원149,600원149,800원10,081
cmudoc5750m8v10ivm7re5ik0stock-5m012330:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5720m8u10ivrcdhzjeg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:30:00raw367,500원367,500원367,000원367,000원1,291
cmudoc56m0m8r10ivksu3q1k7stock-5m207940:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc56j0m8q10ivm1m91mx41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:30:00raw1,364,000원1,365,000원1,363,000원1,365,000원510
cmudoc56d0m8p10ivlxruwupestock-5m055550:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5690m8o10iv2n3w3bkz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:30:00raw109,700원109,800원109,500원109,600원8,560
cmudoc5640m8n10iv3g7k5qzestock-5m105560:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5600m8m10ivmimvgwfj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:30:00raw173,000원173,300원172,900원173,200원6,262
cmudoc55v0m8l10ivnt15l848stock-5m000270:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc55s0m8k10ivhlgi8x6g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:30:00raw115,400원115,500원115,400원115,400원7,697
cmudoc55n0m8j10ivggbmtrg8stock-5m005490:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc55j0m8i10iv1kxh14zu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:30:00raw310,500원310,500원310,000원310,500원2,089
cmudoc5570m8f10iv19v20a1rstock-5m068270:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5520m8e10iv8g11jl3i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:30:00raw177,900원178,000원177,100원177,300원5,331
cmudoc54x0m8d10ivoa40jtwystock-5m051910:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc54t0m8c10ivy0oakuwv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:30:00raw254,500원254,500원253,500원254,000원1,868
cmudoc54o0m8b10ivv79ehl6lstock-5m006400:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc54k0m8a10ivmo5l38t11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:30:00raw521,000원522,000원520,000원520,000원2,367
cmudoc54e0m8910ivpxbzxejlstock-5m035720:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc54a0m8810ivxxjju1a01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:30:00raw33,700원33,800원33,600원33,650원25,229
cmudoc5450m8710ivznqv9dhcstock-5m035420:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5410m8610iv8laksxzr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:30:00raw194,500원194,600원194,200원194,200원20,717
cmudoc53v0m8510ivjvigzpf0stock-5m066570:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc53r0m8410ivncqrfydt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:30:00raw208,250원209,000원208,000원209,000원5,155
cmudoc53m0m8310ivg3i58ntnstock-5m005380:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc53i0m8210ivxr0wmkwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:30:00raw353,250원353,250원353,000원353,250원4,801
cmudoc53c0m8110ivuxhtk6lkstock-5m000660:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5310m8010ivhb673xtj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:30:00raw1,842,000원1,848,000원1,841,000원1,847,000원30,611
cmudoc52u0m7z10ivo3hcfjeastock-5m005930:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc52q0m7y10ivxh4ayfn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:30:00raw284,250원284,500원284,000원284,000원120,928
cmudoikk80m9d10ivva31fjymstock-5m005930:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikjy0m9c10ivu6jrz5ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:35:00raw284,500원284,500원284,000원284,500원122,882
cmudop0c10mb710ivqpbgpmo6stock-5m055550:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0by0mb610ivkegaemtz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:35:00raw109,600원109,700원109,500원109,500원6,365
cmudoikpw0mah10ivw2ks064sstock-5m017670:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikps0mag10ivwrmucb4h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:35:00raw86,500원86,500원86,300원86,300원6,986
cmudoikpm0maf10ivdovsw9w3stock-5m015760:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikpi0mae10ivttry4dz71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:35:00raw30,225원30,250원30,150원30,225원18,552
cmudoikpc0mad10ivri31vhiestock-5m003550:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikp80mac10ivk4tz6yip1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:35:00raw112,300원112,400원112,200원112,200원1,776
cmudoikp30mab10iv02cqukkpstock-5m034730:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikoz0maa10ivxx6ce2ma1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:35:00raw611,000원613,000원608,000원610,000원2,003
cmudoikot0ma910ivk6708grostock-5m028260:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikop0ma810ivfie2hnin1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:35:00raw366,500원366,500원365,500원365,500원3,118
cmudoikok0ma710ivg6nv5fylstock-5m096770:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikog0ma610ivrj1hjox71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:35:00raw149,750원150,000원149,700원149,900원9,613
cmudoikoa0ma510ivmgixn4zestock-5m012330:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoiko70ma410ive8ptcsd51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:35:00raw367,000원367,500원367,000원367,000원1,212
cmudoiko10ma310iv60bliyyvstock-5m373220:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoiknx0ma210iv44q40hlq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:35:00raw350,000원350,500원350,000원350,500원2,491
cmudop0ek0mbr10ivi4cirq7vstock-5m030200:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0eh0mbq10iv7359mgre1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:35:00raw52,800원53,000원52,700원52,700원2,312
cmudoiknr0ma110ivj9e8y0mdstock-5m207940:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikno0ma010ivsiw402l71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:35:00raw1,365,000원1,365,000원1,362,000원1,362,000원432
cmudoikni0m9z10iv50sq7a32stock-5m105560:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikne0m9y10iv6i7cebce1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:35:00raw173,200원173,300원172,900원173,300원7,582
cmudoikn80m9x10ivvny1hehcstock-5m000270:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikn50m9w10ivo3mhcc301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:35:00raw115,400원115,500원115,300원115,300원7,124
cmudoikmz0m9v10iv2syjuytystock-5m005490:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikmv0m9u10ivan6hvq8u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:35:00raw310,500원310,500원309,500원310,000원2,997
cmudoikmp0m9t10ivngq5wmnystock-5m068270:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikml0m9s10ivc2s506p41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:35:00raw177,300원177,400원177,100원177,100원3,485
70,522건 중 62,651–62,700← 이전1254 / 1411 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬