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
cmudqhbfl0mo110ivao95kfgsstock-5m055550:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfi0mo010iv645ats3q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:30:00raw109,300원109,300원109,300원109,300원0
cmudqhbft0mo310ivxuj18jxostock-5m207940:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfq0mo210iv9389wian1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmudqhbg10mo510ivjnhz5kamstock-5m373220:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfy0mo410ivqki24iko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:30:00raw350,500원350,500원350,500원350,500원0
cmudqhbg90mo710ive4xhfhjjstock-5m012330:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbg60mo610ivyo5rx1431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:30:00raw367,000원367,000원367,000원367,000원0
cmudqhbgh0mo910ivblyoi1z1stock-5m028260:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbge0mo810iv475v0yi91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:30:00raw367,000원367,000원367,000원367,000원0
cmudqhbgp0mob10iv9if6xni5stock-5m034730:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbgm0moa10iv6g2p4s6s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:30:00raw613,000원613,000원613,000원613,000원0
cmudqhbgz0mod10iv4fbq3v18stock-5m003550:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbgv0moc10ivf56in9601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:30:00raw111,800원111,800원111,800원111,800원0
cmuf5kaao0mpw10iv5orn3639stock-5m105560:20260923:15302026-09-23 15:30:00instantevent2026-09-24 15:30:172026-09-24 15:30:17cmuf5kaa30mpv10iv3973c14v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:30:00raw173,200원173,200원173,200원173,200원85,479
cmudqhbhi0mof10ivx75weorcstock-5m015760:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbhf0moe10ivk5remyqe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:30:00raw30,250원30,250원30,250원30,250원0
cmudqhbhz0moj10ivznf0d2nhstock-5m017670:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbhw0moi10iv34erzlfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:30:00raw86,800원86,800원86,800원86,800원0
cmukhr1hk0mq610ivc3ghwzzcstock-5m005380:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1hg0mq510ivwhz4iiql1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:00:00raw357,000원358,000원354,000원354,500원33,331
cmukhr1hu0mq810ivcaak8vgostock-5m066570:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1hq0mq710ival25npnd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:00:00raw214,500원219,500원212,000원215,000원107,708
cmukhr1i50mqa10ivjxb0ruq9stock-5m035420:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1i10mq910ivf51oet0w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:00:00raw195,700원196,500원194,300원196,400원36,422
cmukhr1if0mqc10ivherhwo1vstock-5m035720:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ib0mqb10iv4o2j126f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:00:00raw33,550원34,150원33,500원33,950원61,892
cmukhr1ip0mqe10ivamlmcnvlstock-5m006400:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1il0mqd10ivx32gh2ha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:00:00raw525,000원532,000원524,000원528,000원26,902
cmukhr1j10mqg10iv0si9gfkostock-5m068270:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1iw0mqf10ivuh1kb3yb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:00:00raw178,400원179,000원177,600원178,200원19,568
cmukhr1jb0mqi10ivwh8880lzstock-5m005490:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1j70mqh10ivzmqjnz391
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:00:00raw310,500원311,500원308,500원309,500원8,620
cmukhr1jm0mqk10iv738adtp2stock-5m000270:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1jh0mqj10ivm2e4uu7p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:00:00raw116,600원116,900원115,600원115,600원90,870
cmukhr1gv0mq210ivnj1agw15stock-5m005930:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1gj0mq110ivflitl7fw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:00:00raw284,500원285,000원283,500원284,250원1,598,951
cmukhr1mv0mr610ivxpk94ubhstock-5m017670:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:192026-09-28 09:10:19cmukhr1mr0mr510ivqvbkieql1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:00:00raw87,700원88,200원87,400원87,900원29,673
cmukhxg400ms810iv1s9jgocwstock-5m034730:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg3w0ms710iv227dd79q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:00:00raw612,000원618,000원605,000원608,000원8,461
cmumg44ud0sdb10ivnzdvoom2stock006400:202609282026-09-28dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44u90sda10iveioyjun91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-28 09:00:00raw525,000원540,000원524,000원533,000원324,344
cmukhr1kx0mqs10ivmd0au1jjstock-5m373220:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ks0mqr10ivozwacu4d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:00:00raw352,000원354,500원350,500원354,000원12,619
cmukhr1l70mqu10ivuqd6bjt6stock-5m012330:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1l20mqt10ivmp87o84a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:00:00raw369,000원376,500원369,000원373,000원22,303
cmukhxfyj0mrm10ivlirqe489stock-5m051910:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfyd0mrl10ivry2fzs101
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:00:00raw251,000원252,500원249,000원252,000원13,102
cmukhr1lh0mqw10iviszlqy0astock-5m096770:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1lc0mqv10ivrb9b9yej1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:00:00raw148,500원154,400원147,600원154,100원76,301
cmukhr1km0mqq10ivx0d0rxamstock-5m207940:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ki0mqp10ivgqrf4as41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:00:00raw1,367,000원1,387,000원1,366,000원1,383,000원1,952
cmukhr1lr0mqy10ivxhzmtsshstock-5m028260:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ln0mqx10ivwdiojctp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:00:00raw366,500원366,500원354,500원355,750원18,276
cmukhr1m10mr010ivgebz9tn6stock-5m003550:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1lx0mqz10iv3b1tyfir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:00:00raw115,000원115,500원112,800원112,900원12,249
cmukhr1kb0mqo10ivptppqrbustock-5m055550:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1k60mqn10ivx0qb8uj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:00:00raw108,800원110,000원108,800원109,900원111,096
cmukhr1mm0mr410ivqa7sou2ustock-5m030200:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:192026-09-28 09:10:19cmukhr1mh0mr310ivw6nzgssl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:00:00raw52,600원53,000원52,600원53,000원9,357
cmukhr1mc0mr210iv9aazl9rzstock-5m015760:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1m70mr110ivsxoabsj31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:00:00raw30,350원30,400원30,000원30,050원103,427
cmukhr1jy0mqm10ivp1amtuuhstock-5m105560:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1jt0mql10iv9uxcajft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:00:00raw171,000원173,400원170,200원172,800원83,194
cmukhr1ha0mq410ivjh6zei2nstock-5m000660:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1h60mq310ivcwmj46qn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:00:00raw1,825,000원1,840,000원1,820,000원1,823,000원296,317
cmul0oa4h0pjq10ivfv6yfrslstock012330:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa4d0pjp10ivgznxuh0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-28 09:00:00raw369,000원379,000원369,000원371,500원204,677
cmul0oa410pjo10ivfecsts93stock373220:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa3x0pjn10iv52on2u5m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-28 09:00:00raw352,000원368,000원350,500원361,000원319,105
cmul0oa3i0pjm10ivazmrctyustock207940:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa3e0pjl10ivb65vb7331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-28 09:00:00raw1,367,000원1,406,000원1,366,000원1,391,000원47,798
cmul0oa330pjk10ivrduindisstock055550:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa300pjj10ivxfr5hv4b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-28 09:00:00raw108,800원112,200원108,800원110,900원947,083
cmul0oa2p0pji10iv39f6zv0ustock105560:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa2l0pjh10iv0gao0avl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-28 09:00:00raw171,000원175,200원170,200원173,500원826,687
cmul0oa2a0pjg10ivoisole99stock000270:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa260pjf10ivd4tnr4xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-28 09:00:00raw116,600원118,400원115,600원117,200원1,038,261
cmul0oa1u0pje10iv9uqpezz7stock005490:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa1q0pjd10iv79lqufxd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-28 09:00:00raw310,500원318,000원308,500원314,500원165,587
cmul0oa1g0pjc10iv624p4ogrstock068270:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa1c0pjb10ivzvik9foe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-28 09:00:00raw178,400원180,700원177,600원178,000원262,753
cmul0oa110pja10ivg8cd052qstock051910:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa0x0pj910iv8icqyveo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-28 09:00:00raw251,000원264,000원249,000원261,500원187,540
cmul0oa0m0pj810ivjwsigdg8stock035720:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa0j0pj710iv8wd8ln3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-28 09:00:00raw33,550원34,500원33,500원34,000원1,007,083
cmul0oa080pj610iv3p3rxsaestock035420:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa040pj510iv2flw4kl71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-28 09:00:00raw195,700원200,500원194,300원196,800원645,798
cmul0o9zt0pj410ivtql5wdthstock066570:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0o9zp0pj310ivsuj8gvle1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-28 09:00:00raw214,500원220,000원212,000원213,500원752,378
cmul0o9zd0pj210ivjdjlbcdxstock005380:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0o9z90pj110ivdxppu47k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-28 09:00:00raw357,000원358,000원353,500원354,000원437,655
cmul0o9yv0pj010ivnnwl4qj4stock000660:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0o9yr0piz10ivsnz5s9dk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-28 09:00:00raw1,825,000원1,840,000원1,762,000원1,762,000원3,196,266
cmul0o9ye0piy10ivkvbltba2stock005930:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0o9y30pix10ivhww9ookf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-28 09:00:00raw284,500원285,500원270,000원270,500원20,515,359
cmul0oa7m0pk410iv48ojhqm2stock017670:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa7i0pk310iv90s0zvld1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-28 09:00:00raw87,700원89,900원87,400원87,700원459,936
70,893건 중 62,951–63,000← 이전1260 / 1418 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬