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
cmuosfjil0vbf10ivwm8orjtrstock-5m066570:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjii0vbe10ivt31r0w6y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:10:00raw208,500원209,500원208,000원208,500원6,776
cmuosfjiv0vbh10iv43vbmmwxstock-5m035720:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjir0vbg10iv0zqp75zt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:10:00raw33,400원33,400원33,300원33,350원14,003
cmuosfjj40vbj10ivv7dj6n8wstock-5m006400:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjj00vbi10ivx2wb2ns81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:10:00raw510,000원513,000원508,000원509,000원3,180
cmuosfjjd0vbl10ivyujysu19stock-5m051910:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjja0vbk10ivsj6th1f51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:10:00raw256,500원258,000원255,000원255,000원7,492
cmuosfjjo0vbn10ivin2kmamostock-5m068270:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjjk0vbm10ivh2mtm7iu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:10:00raw180,600원180,600원179,200원179,300원5,622
cmuosfjjx0vbp10ivw6euha1rstock-5m005490:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjju0vbo10ivg6dq7ftm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:10:00raw308,000원308,500원305,000원305,500원6,775
cmuosfjk70vbr10iv5sqdyknkstock-5m000270:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjk30vbq10iv89hvdl9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:10:00raw114,500원114,700원113,700원113,700원13,923
cmuosfjkg0vbt10iv7x0g3480stock-5m105560:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjkc0vbs10ivj93jbw5d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:10:00raw168,700원168,700원168,100원168,200원20,578
cmuosfjkp0vbv10iva6sdda05stock-5m055550:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjkm0vbu10ivrl3wv53x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:10:00raw105,400원105,500원104,700원105,100원20,344
cmuosfjkz0vbx10ivl1rkvmzlstock-5m207940:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjkv0vbw10iv8zgdea1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:10:00raw1,394,000원1,394,000원1,389,000원1,391,000원702
cmuosfjl80vbz10ivuve7rfj3stock-5m373220:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjl40vby10ivliyeczca1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:10:00raw355,000원357,000원354,500원355,000원4,867
cmuosfjlh0vc110ivu7x26iyfstock-5m012330:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjle0vc010iv1a0fzddd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:10:00raw390,500원391,000원379,500원379,500원35,519
cmuosfjlq0vc310iv8g11ojpbstock-5m096770:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjln0vc210ivkij4anno1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:10:00raw148,600원149,300원146,400원146,600원10,611
cmuosfjm00vc510ivitywf463stock-5m028260:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjlw0vc410ivhill6b391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:10:00raw340,000원343,500원339,500원341,500원3,000
cmuosfjma0vc710ivhyjmdo18stock-5m034730:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjm60vc610ivweak22n51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:10:00raw577,000원583,000원576,000원580,000원2,154
cmuosfjmn0vc910iv5k3llxgustock-5m003550:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjmf0vc810ivql9gmhg81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:10:00raw110,100원110,400원109,500원109,500원1,870
cmuosfjnb0vcb10ivtui2x55dstock-5m015760:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjn20vca10ivpo6ur9w61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:10:00raw30,150원30,200원30,000원30,000원12,064
cmuosfjnw0vcd10ivmd8kn8systock-5m030200:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjnp0vcc10iv6nza23wz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:10:00raw51,600원51,700원51,500원51,600원13,156
cmuosfjo60vcf10ivkbyuij3jstock-5m017670:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjo20vce10ivuq0if5as1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:10:00raw85,500원85,800원85,400원85,500원4,043
cmuossfqk0vdt10ivg61bho2zstock-5m035420:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfqg0vds10ivdx86knkv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:10:00raw192,100원192,700원192,000원192,000원6,878
cmuoslwvd0vch10iv27mpfj4zstock-5m005930:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwv80vcg10ivexpn3m271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:15:00raw267,750원268,000원266,000원267,000원151,441
cmuossfqt0vdv10ivt2qxgmzystock-5m035420:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfqp0vdu10ivm9998oz81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:15:00raw192,100원192,300원191,600원192,100원15,148
cmuoslwxt0vcx10iv1txo0hxdstock-5m005490:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwxp0vcw10ivzqiwxvb31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:15:00raw305,500원306,000원304,500원305,000원2,156
cmuoslwy30vcz10ivl2uaswyostock-5m000270:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwxz0vcy10ivbwb8kyq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:15:00raw113,700원114,000원113,100원113,700원15,436
cmuoslwyc0vd110ivcr5ivxe4stock-5m105560:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwy80vd010ivm4tbotzi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:15:00raw168,300원169,300원167,700원169,300원33,466
cmuoslwym0vd310ivglkuukd8stock-5m055550:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwyi0vd210iv2zn10pio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:15:00raw105,000원105,800원104,800원105,700원18,051
cmuoslwyv0vd510ivt3qlelg7stock-5m012330:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwyr0vd410ivurjwg5yt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:15:00raw380,000원381,000원376,500원380,000원18,092
cmuoslwz40vd710iv2cipe1klstock-5m096770:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwz00vd610ivxtwlqp1m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:15:00raw146,600원147,400원146,400원146,400원8,388
cmuoslwze0vd910iv2zb3royestock-5m028260:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwza0vd810ivt3xflfy01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:15:00raw342,000원342,000원339,500원340,000원3,072
cmuoslwzn0vdb10iv8iyziuewstock-5m034730:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwzj0vda10ivkxquvzq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:15:00raw580,000원580,000원575,000원576,000원1,219
cmuoslwzx0vdd10ivtm06h2frstock-5m003550:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwzt0vdc10iv2b8lwjv21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:15:00raw109,600원109,900원109,300원109,500원1,511
cmuossftr0vef10ivxntssbhustock-5m207940:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossftm0vee10iv3djp4thz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:15:00raw1,392,000원1,398,000원1,391,000원1,395,000원784
cmuoslx060vdf10iv4fia2vdystock-5m015760:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslx020vde10iv5hsvpa0u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:15:00raw30,000원30,050원30,000원30,050원23,253
cmuossfu80vej10ivetmbithsstock-5m373220:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfu40vei10ivy844x3hd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:15:00raw355,000원356,000원354,500원354,500원1,640
cmuoslx0g0vdh10ivohhgceajstock-5m030200:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslx0c0vdg10ivxx7vgz5q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:15:00raw51,600원51,900원51,500원51,700원6,869
cmuoslx0q0vdj10iv9qndilxrstock-5m017670:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslx0m0vdi10ivvoh3tjlm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:15:00raw85,500원85,600원85,400원85,450원2,909
cmuoslww80vcl10ivco22oqsnstock-5m005380:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslww40vck10ivr3f0m4mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:15:00raw345,500원345,500원343,500원345,000원14,606
cmuoslwxa0vct10ivsnx4tp3istock-5m051910:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwx60vcs10ivhjiwhoil1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:15:00raw255,000원257,000원254,500원256,000원3,101
cmuoslwwh0vcn10ivx9hm5qmpstock-5m066570:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwwd0vcm10ivrn5pl5sq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:15:00raw208,000원208,500원207,000원207,500원13,186
cmuoslwx00vcr10ivfphni78xstock-5m006400:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwwx0vcq10ivn2qhw3qb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:15:00raw509,000원510,000원506,000원506,000원4,794
cmuoslwxj0vcv10ivmnz5xz3mstock-5m068270:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwxg0vcu10iv3mkdml401
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:15:00raw179,300원181,200원179,200원181,100원10,771
cmuoslwvs0vcj10ivxdkhiml3stock-5m000660:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwvm0vci10ivpeq919m61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:15:00raw1,773,000원1,774,000원1,764,000원1,771,000원22,841
cmuoslwwr0vcp10iv5v84fjafstock-5m035720:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwwn0vco10ivxc0lazsu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:15:00raw33,350원33,450원33,300원33,400원12,809
cmuossfvs0vev10iv583wtdpgstock-5m003550:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfvo0veu10iv5hn1wla81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:20:00raw109,400원109,800원109,300원109,300원1,049
cmuossfpk0vdl10ivm8eptxvwstock-5m005930:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfp80vdk10ivenftkb871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:20:00raw266,750원267,500원265,500원266,000원176,401
cmuossfpu0vdn10ivxfxym9w6stock-5m000660:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfpq0vdm10ivscilw6161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:20:00raw1,771,000원1,772,000원1,761,000원1,761,000원24,130
cmuossfq40vdp10ivle0gulumstock-5m005380:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfq00vdo10iv23zcrxgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:20:00raw345,000원346,500원344,500원346,000원7,263
cmuossfqc0vdr10iv4mszfnv3stock-5m066570:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfq90vdq10ivz3tyjxz01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:20:00raw208,000원208,500원207,000원207,500원9,368
cmuossfr10vdx10ive17vbup1stock-5m035420:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfqx0vdw10ivb6ifzgu01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:20:00raw192,100원192,200원191,600원191,700원6,646
cmuossfrd0vdz10ive7dtnqo0stock-5m035720:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfr90vdy10ivzw66xi201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:20:00raw33,400원33,450원33,350원33,350원5,279
72,157건 중 68,551–68,600← 이전1372 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬