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
cmuossfro0ve110ivj7b179pjstock-5m006400:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfrk0ve010iv94gh2on21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:20:00raw507,000원507,000원503,000원504,000원6,015
cmuossfs10ve310iv1szq642qstock-5m051910:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfrw0ve210ivagmiad8f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:20:00raw255,500원256,500원254,500원255,000원2,367
cmuossfsd0ve510iv3hzc7wanstock-5m068270:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfs90ve410ivs3i34gbc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:20:00raw181,100원181,800원181,000원181,700원15,971
cmuossfso0ve710ivuufpv4a2stock-5m005490:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfsj0ve610ivsfkw24y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:20:00raw304,500원305,500원304,000원304,250원2,813
cmuossfsy0ve910ivmp2vexz9stock-5m000270:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfsu0ve810ivpzw43d0l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:20:00raw113,700원114,200원113,300원113,600원12,627
cmuossft70veb10ivo0xphjl0stock-5m105560:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossft30vea10iv6x5kjhyd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:20:00raw169,200원169,300원168,600원168,800원23,323
cmuossfth0ved10iv800e89ngstock-5m055550:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossftd0vec10ivmi4z89151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:20:00raw105,700원105,700원105,100원105,100원14,563
cmuossftz0veh10ivsy0btw4kstock-5m207940:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossftv0veg10ivem27bf7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:20:00raw1,395,000원1,407,000원1,394,000원1,401,000원2,216
cmuossfuh0vel10ivvrde3unrstock-5m373220:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfud0vek10ivse29rl1h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:20:00raw354,500원355,000원353,000원354,500원2,469
cmuossfuq0ven10ivrufnfah1stock-5m012330:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfum0vem10ivjgh479ig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:20:00raw380,500원383,500원380,000원381,000원16,181
cmuossfuz0vep10iv3ytficzxstock-5m096770:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfuw0veo10ivbiu7yd5i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:20:00raw146,500원147,100원145,900원146,500원10,611
cmuossfv90ver10iv45s5p1hostock-5m028260:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfv50veq10iv5hymwj3y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:20:00raw340,000원340,500원338,000원338,000원2,482
cmuossfvi0vet10ivmnc8y4n4stock-5m034730:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfve0ves10ivgfcktbyc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:20:00raw575,000원576,000원573,500원574,000원1,542
cmuossfw10vex10ivq6g0knsastock-5m015760:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfvy0vew10iv04plp2lr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:20:00raw30,050원30,050원30,000원30,050원5,716
cmuossfwb0vez10ivtceqajslstock-5m030200:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfw70vey10ivok83m2hq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:20:00raw51,700원51,800원51,600원51,800원2,051
cmuossfwl0vf110ivm4pt2vuostock-5m017670:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfwh0vf010ivksy7zo4l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:20:00raw85,400원86,000원85,300원85,700원6,099
cmuosyu6s0vf310ivelddmzisstock-5m005930:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu6o0vf210ivb7pyumse1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:25:00raw265,750원267,000원265,500원265,750원186,446
cmuosyu730vf510ivvl9hresostock-5m000660:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu6z0vf410ivr0damd9i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:25:00raw1,761,000원1,770,000원1,761,000원1,765,000원20,133
cmuosyu7f0vf710ivob1yfkwastock-5m005380:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu7a0vf610ivjpknbmte1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:25:00raw346,000원346,500원345,000원345,500원6,955
cmuosyu7t0vf910iv1mosm12ystock-5m066570:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu7o0vf810ivmryeesg21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:25:00raw207,500원208,500원207,000원207,500원7,127
cmuosyu870vfb10iv40mvxyl2stock-5m035420:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu810vfa10iv0cl0qk4f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:25:00raw191,650원192,100원191,600원191,700원6,219
cmuosyu8l0vfd10ivmjkzo400stock-5m006400:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu8f0vfc10ivti589ali1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:25:00raw505,000원507,000원504,000원506,000원4,748
cmuosyu8x0vff10iv5m3lknlistock-5m051910:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu8t0vfe10ivbfbce85g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:25:00raw255,500원255,500원254,000원255,000원1,456
cmuosyu970vfh10iv29r8ulptstock-5m068270:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu930vfg10ivk9hy40771
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:25:00raw181,700원181,900원181,300원181,900원10,178
cmuosyu9h0vfj10ivedpddka3stock-5m005490:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu9d0vfi10iv0vbaoasr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:25:00raw304,500원305,500원304,500원305,000원3,182
cmuosyu9q0vfl10ivt30tzkhsstock-5m000270:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu9n0vfk10ivvplomthn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:25:00raw113,600원113,800원113,100원113,300원9,450
cmuosyua00vfn10ivbm9ddjxqstock-5m105560:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu9w0vfm10iv8gquxnii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:25:00raw168,800원168,900원167,400원167,800원26,562
cmuosyuaa0vfp10ivoigokjrmstock-5m055550:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyua60vfo10ivenujrmma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:25:00raw105,200원105,200원104,500원104,600원11,583
cmuosyuaj0vfr10ivykt8i6kwstock-5m207940:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuag0vfq10ivgrfo251c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:25:00raw1,404,000원1,429,000원1,404,000원1,429,000원4,189
cmuosyuas0vft10ivb6uw08mkstock-5m373220:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuap0vfs10ivfocxwpjb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:25:00raw354,500원355,500원354,000원355,000원1,705
cmuosyub20vfv10ivwihrsrtxstock-5m012330:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuay0vfu10ivsw53ckle1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:25:00raw381,000원382,500원379,000원382,000원8,122
cmuosyubc0vfx10ivw6gx5bmqstock-5m096770:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyub80vfw10iv7itxun9h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:25:00raw146,500원147,400원146,400원147,200원3,946
cmuosyubm0vfz10iv4wosf61qstock-5m028260:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyubi0vfy10ivomfgrv3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:25:00raw338,000원340,500원338,000원338,500원5,702
cmuosyubw0vg110ivvrfkedjkstock-5m034730:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyubs0vg010iv64ehwu2x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:25:00raw574,000원579,000원574,000원576,000원1,102
cmuosyuc60vg310iv7ydign8rstock-5m003550:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuc20vg210iv8zr7s85k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:25:00raw109,300원109,600원109,300원109,300원933
cmuosyuch0vg510ivmy331hj2stock-5m015760:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyucc0vg410ivudm5rxy71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:25:00raw30,050원30,100원29,950원30,000원13,273
cmuosyucs0vg710ive1gqp74mstock-5m030200:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuco0vg610iv5xts7gmw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:25:00raw51,800원51,800원51,700원51,800원1,395
cmuosyud40vg910ivmepaidx4stock-5m017670:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyud00vg810ivo72wqo581
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:25:00raw85,600원85,700원85,400원85,400원4,268
cmuot55i90vgl10ivawt61stvstock-5m035720:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55i50vgk10ivbgwvb5d81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:25:00raw33,350원33,400원33,350원33,400원4,106
cmuot55lt0vhb10iv3sxllcl7stock-5m034730:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55lp0vha10ivl8lic4ct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:30:00raw576,000원577,000원572,000원574,000원1,068
cmuot55gw0vgb10ivnto2fyyhstock-5m005930:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55gs0vga10ivxtxv0elj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:30:00raw265,750원266,000원264,500원264,500원382,370
cmuot55h60vgd10ivfzxe66rqstock-5m000660:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55h20vgc10iv0rdwm4ug1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:30:00raw1,765,000원1,765,000원1,750,000원1,755,000원37,260
cmuot55hf0vgf10iv9xrmvwn7stock-5m005380:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55hb0vge10ivx9r0mkl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:30:00raw345,250원345,500원344,000원344,000원5,572
cmuot55hp0vgh10ivmygpksyrstock-5m066570:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55hm0vgg10iv3zfad2ja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:30:00raw208,000원208,000원205,000원205,500원31,316
cmuot55hz0vgj10iv3rh2i9omstock-5m035420:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55hw0vgi10iv53wocq1b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:30:00raw191,700원191,900원191,300원191,600원11,713
cmuot55ih0vgn10ivd4x3rre0stock-5m035720:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55id0vgm10ivvraupdcg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:30:00raw33,400원33,550원33,350원33,500원14,267
cmuot55iq0vgp10ivtyb7z62tstock-5m006400:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55in0vgo10iv10tje2ei1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:30:00raw505,000원510,000원504,000원509,000원4,561
cmuot55j10vgr10ivcdi9hvbjstock-5m051910:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55iy0vgq10ivnlghgnut1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:30:00raw254,500원258,000원254,000원257,500원5,219
cmuot55jc0vgt10ivq1iyk6m0stock-5m068270:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55j80vgs10iv1ys40c7h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:30:00raw181,900원182,800원181,700원182,100원22,921
cmuot55jm0vgv10ivxvtrhhuwstock-5m005490:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55ji0vgu10ivwoigfb561
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:30:00raw305,000원307,000원305,000원306,500원2,929
72,157건 중 68,601–68,650← 이전1373 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬