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
cmuot55jv0vgx10ivrg9fr771stock-5m000270:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55js0vgw10ivldt8n0pj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:30:00raw113,300원113,400원112,900원113,000원6,862
cmuot55k60vgz10ivx9749zi6stock-5m105560:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55k20vgy10iv8f7dv1631
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:30:00raw167,800원168,400원167,500원167,600원21,530
cmuot55kg0vh110ivrknej5ikstock-5m055550:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55kc0vh010ivazosxfwn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:30:00raw104,600원105,100원104,300원104,300원16,885
cmuot55kq0vh310ivi6pszrwbstock-5m373220:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55km0vh210iv3tkeclu81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:30:00raw355,000원358,000원354,500원357,500원3,447
cmuot55l00vh510ivxhr7b8fqstock-5m012330:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55kw0vh410iv59u60ts91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:30:00raw381,000원383,500원379,000원379,500원8,827
cmuot55l90vh710ivo3ogfcbostock-5m096770:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55l60vh610iv4et0juuf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:30:00raw147,200원148,300원146,900원148,200원6,981
cmuot55lj0vh910ivi56aekw1stock-5m028260:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55lf0vh810ivq6g18zxr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:30:00raw338,000원338,500원336,500원337,000원3,237
cmuot55m30vhd10iv20gger0jstock-5m003550:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55lz0vhc10ivwath65d21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:30:00raw109,300원109,800원109,100원109,200원1,961
cmuot55mc0vhf10ivod71wsr4stock-5m015760:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55m80vhe10iv261ydeo81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:30:00raw30,000원30,050원29,950원30,050원5,638
cmuot55mm0vhh10iv70z8im0lstock-5m030200:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55mi0vhg10ivs42opre01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:30:00raw51,700원51,800원51,600원51,700원1,945
cmuotbn6l0vi910ivi524u9rcstock-5m207940:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn6h0vi810iv18wzggsq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:30:00raw1,429,000원1,439,000원1,420,000원1,420,000원3,293
cmuotbn940vit10ivrb8j2sy9stock-5m017670:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn910vis10iv44tojwvs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:30:00raw85,500원85,700원85,300원85,400원5,709
cmuotbn4f0vht10iv0y8ni8restock-5m035720:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn4c0vhs10ivajpfn8ta1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:35:00raw33,500원33,550원33,400원33,550원8,179
cmuotbn4q0vhv10ivhqdf54mastock-5m006400:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn4m0vhu10iv1nf488yz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:35:00raw509,000원511,000원509,000원511,000원2,357
cmuotbn500vhx10ivzn8kkvpdstock-5m051910:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn4w0vhw10ivysg7v8rz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:35:00raw257,500원259,000원257,000원257,500원4,471
cmuotbn590vhz10ivofr1y6p4stock-5m068270:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn550vhy10iv8bq5vm0v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:35:00raw182,000원182,600원181,800원182,500원6,714
cmuotbn5j0vi110ivm2r1bhr2stock-5m005490:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn5f0vi010iv24iykpf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:35:00raw306,500원307,250원305,500원306,000원5,617
cmuotbn5t0vi310ivr2nn6id8stock-5m000270:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn5p0vi210iv6vw80opg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:35:00raw113,000원113,300원112,900원113,300원4,711
cmuotbn620vi510iv3etiwn0nstock-5m105560:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn5y0vi410ivvmf3vrg21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:35:00raw167,600원167,700원166,300원166,600원25,866
cmuotbn6c0vi710iv4mt4i96sstock-5m055550:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn680vi610iv174vah321
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:35:00raw104,400원104,600원104,000원104,300원11,193
cmuotbn3w0vhp10ivoni4c9g6stock-5m066570:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn3s0vho10ivt7n7aysz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:35:00raw205,500원207,000원205,000원207,000원8,196
cmuotbn6t0vib10iv3fuwa7cmstock-5m207940:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn6p0via10ivep1x8jax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:35:00raw1,421,000원1,429,000원1,415,000원1,427,000원1,563
cmuotbn720vid10ivwquibj5kstock-5m373220:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn6y0vic10ivbr6rozer1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:35:00raw357,500원359,000원357,000원358,000원5,444
cmuotbn7b0vif10ivwefq1aypstock-5m012330:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn770vie10ivat9jjflb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:35:00raw379,500원383,500원379,000원383,000원6,652
cmuotbn7l0vih10ivm2sanmiystock-5m096770:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn7h0vig10ivd55dw08w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:35:00raw148,100원148,200원146,500원146,900원4,496
cmuotbn7u0vij10iv17nrq4v4stock-5m028260:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn7q0vii10ivq5omgvio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:35:00raw336,500원339,000원336,500원338,000원2,147
cmuotbn840vil10ivn8l2p6fastock-5m034730:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn800vik10ivuonssrku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:35:00raw574,000원577,000원574,000원576,000원1,074
cmuotbn8e0vin10ivyj7unhfostock-5m003550:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn8a0vim10iv69brozio1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:35:00raw109,100원109,800원109,100원109,400원1,296
cmuotbn8m0vip10iv95u5er3hstock-5m015760:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn8j0vio10ivbeq09x9h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:35:00raw30,050원30,050원30,000원30,050원4,084
cmuotbn3m0vhn10iv314834vpstock-5m005380:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn3i0vhm10iv9sdtjjd71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:35:00raw344,000원345,000원344,000원345,000원4,967
cmuotbn8v0vir10ivkavgjbl4stock-5m030200:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn8r0viq10ivcmikledy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:35:00raw51,700원51,700원51,600원51,700원1,642
cmuotbn460vhr10iv6vtvh1akstock-5m035420:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn420vhq10ivrzxvemqj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:35:00raw191,500원192,000원191,500원191,700원4,944
cmuotbn9d0viv10iv38no4nn1stock-5m017670:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn990viu10iv2ouvjsjv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:35:00raw85,400원85,500원85,300원85,400원3,155
cmuotbn310vhj10ivzto5pa8nstock-5m005930:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn2o0vhi10iv69ighk171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:35:00raw264,500원266,000원264,500원265,500원203,409
cmuotbn3c0vhl10ivdx1hly6astock-5m000660:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn380vhk10ivu7786di11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:35:00raw1,755,000원1,768,000원1,755,000원1,765,000원23,913
cmuoti4fc0vjp10ivpucb03d3stock-5m012330:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4f90vjo10ivpwcesa231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:40:00raw383,500원383,500원380,500원381,000원9,926
cmuoti4gg0vjx10ivjq6obh0vstock-5m003550:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4gc0vjw10ivfu4ok4sx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:40:00raw109,400원109,900원109,200원109,600원1,914
cmuoti4gs0vjz10iv02g9s15mstock-5m015760:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4gn0vjy10iv6qeijtvj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:40:00raw30,050원30,100원29,950원30,100원10,473
cmuoti4h30vk110ivi7sekex6stock-5m030200:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4gz0vk010ivq8sghnkb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:40:00raw51,700원51,800원51,500원51,600원6,116
cmuotog5d0vkf10ivicwtixftstock-5m035720:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog590vke10iv0h8fi7ia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:40:00raw33,500원33,550원33,450원33,550원8,182
cmuoti4he0vk310ivoz1hk0cystock-5m017670:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4ha0vk210ivsk4yl5ls1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:40:00raw85,300원85,500원85,100원85,400원19,843
cmuoti4bl0vix10ivlrv7acopstock-5m005930:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4bg0viw10iv7bhzupst1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:40:00raw265,250원267,500원265,250원267,500원195,733
cmuoti4bu0viz10ivijkonartstock-5m000660:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4bq0viy10ivlfho0xev1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:40:00raw1,765,000원1,782,000원1,764,000원1,779,000원44,455
cmuoti4c30vj110ivzzwn5rhxstock-5m005380:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4bz0vj010ivt00luq2d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:40:00raw344,500원346,000원344,500원345,000원6,758
cmuoti4cd0vj310ivbixbgtmzstock-5m066570:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4c90vj210ivsyhgq2xc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:40:00raw207,000원207,000원206,500원207,000원2,846
cmuoti4cm0vj510iv7iyjnvmzstock-5m035420:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4cj0vj410ivwafzdwli1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:40:00raw191,750원191,800원191,600원191,700원3,218
cmuoti4cw0vj710ivhg2qj5wrstock-5m006400:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4cs0vj610ivuuxxrsy01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:40:00raw510,000원513,000원509,000원510,000원3,938
cmuoti4d60vj910iv96e0qemfstock-5m051910:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4d20vj810iv10hkxxef1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:40:00raw257,500원257,500원255,000원255,000원2,345
cmuoti4dg0vjb10iv0x4rc0j8stock-5m068270:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4dc0vja10ivedfwor8o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:40:00raw182,500원182,700원182,000원182,300원8,813
cmuoti4dq0vjd10ivrh5iz7s7stock-5m005490:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4dm0vjc10ive8qtu4xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:40:00raw306,000원306,000원305,000원305,500원2,144
72,157건 중 68,651–68,700← 이전1374 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬