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
cmuoti4dz0vjf10ivtjni2o7sstock-5m000270:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4dw0vje10iv5sh6w0u11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:40:00raw113,300원113,400원112,900원113,000원7,548
cmuoti4e90vjh10iv7bpks34zstock-5m105560:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4e50vjg10ivf3t9bnzk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:40:00raw166,700원166,800원166,100원166,200원21,076
cmuoti4ej0vjj10ivpyoldnbmstock-5m055550:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4ef0vji10ivj509k2r81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:40:00raw104,300원104,300원104,000원104,100원21,281
cmuoti4eu0vjl10ivpm8l4kimstock-5m207940:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4eq0vjk10ivr4928chu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:40:00raw1,427,000원1,429,000원1,410,000원1,410,000원1,120
cmuoti4f30vjn10ivcqihcid3stock-5m373220:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4ez0vjm10iv80u2b0np1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:40:00raw358,000원360,000원357,500원358,500원6,759
cmuoti4fn0vjr10ivnz40x1gtstock-5m096770:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4fi0vjq10ivhlf21iin1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:40:00raw146,900원146,900원146,100원146,200원7,280
cmuoti4fw0vjt10iv977wrr3rstock-5m028260:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4fs0vjs10ivbwicdxwu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:40:00raw337,500원340,500원337,500원340,000원1,906
cmuoti4g60vjv10ivawqh9gtgstock-5m034730:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4g20vju10iv2fehua3x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:40:00raw575,000원580,000원575,000원580,000원1,604
cmuotuxef0vm510ivlbpv4ujostock-5m373220:20261001:09452026-10-01 09:45:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxeb0vm410ivyc5rc9we1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:45:00raw358,500원359,000원357,500원358,500원3,555
cmuotog3z0vk510iv8phf1crzstock-5m005930:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog3u0vk410iv0hfxndpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:45:00raw267,000원267,500원266,500원267,250원188,225
cmuotog4b0vk710ivbga7wy23stock-5m000660:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog460vk610iv2hhtqib91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:45:00raw1,779,000원1,781,500원1,774,000원1,777,000원30,132
cmuotog4l0vk910ivh9mbdnksstock-5m005380:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog4i0vk810ivu7mjdj0k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:45:00raw345,500원345,500원345,000원345,250원2,817
cmuotog4u0vkb10ivbewu38westock-5m066570:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog4r0vka10ivblvtlnlq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:45:00raw207,000원207,500원206,500원207,500원2,528
cmuotog540vkd10iv938oorsystock-5m035420:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog500vkc10ivl3r3eiak1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:45:00raw191,750원192,000원191,400원191,950원11,749
cmuotog5l0vkh10iv525d0am3stock-5m035720:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog5h0vkg10ivj7nrgrmb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:45:00raw33,550원33,550원33,450원33,450원4,100
cmuotog5u0vkj10ivo1k1ik35stock-5m006400:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog5q0vki10ivafjs77011
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:45:00raw509,000원513,000원509,000원511,000원2,441
cmuotog630vkl10iv6fv7zen2stock-5m051910:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog5z0vkk10iviqzjhaoc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:45:00raw255,500원257,000원254,500원256,500원2,346
cmuotog6c0vkn10ivl12gy9icstock-5m068270:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog690vkm10ivqrg49ies1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:45:00raw182,200원182,200원181,500원181,600원5,889
cmuotog6m0vkp10ivg4097e8dstock-5m005490:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog6i0vko10ivsy1u7r391
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:45:00raw305,500원306,500원305,000원306,000원2,105
cmuotog6v0vkr10ivn54bgh6cstock-5m000270:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog6s0vkq10ivbtzvaxo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:45:00raw113,000원113,300원112,900원113,300원4,062
cmuotog740vkt10ivo812aku0stock-5m105560:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog700vks10ivlnn4hpr11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:45:00raw166,200원166,400원166,000원166,200원11,430
cmuotog7e0vkv10ivqloi7odistock-5m055550:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog7a0vku10ivodw7wuou1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:45:00raw104,100원104,100원103,700원104,000원16,123
cmuotog7n0vkx10ivv4k5yjnpstock-5m207940:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog7j0vkw10iv1wpgehb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:45:00raw1,411,000원1,413,000원1,408,000원1,413,000원647
cmuotog7x0vkz10ivqkyi1k10stock-5m012330:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog7t0vky10ivibxip4o01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:45:00raw381,000원382,500원380,500원382,000원6,281
cmuotog870vl110ivleecsfvistock-5m096770:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog830vl010iv1e9cs13l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:45:00raw146,200원146,600원145,700원145,900원11,435
cmuotog8g0vl310ivq1xmb7b8stock-5m028260:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog8c0vl210iv6ba2gfa21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:45:00raw339,500원340,000원338,000원339,500원2,562
cmuotog8q0vl510ivcrfscfq4stock-5m034730:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog8m0vl410ivjq2dc2hu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:45:00raw579,000원580,000원576,000원577,000원1,205
cmuotog8z0vl710ivlsez9m17stock-5m003550:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog8v0vl610iv8hrvwuol1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:45:00raw109,500원109,600원109,200원109,400원1,339
cmuotog980vl910ivq4d7rdknstock-5m015760:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog940vl810ivsv79uu8v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:45:00raw30,100원30,150원30,000원30,050원12,450
cmuotog9h0vlb10ivjfauols3stock-5m017670:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog9e0vla10ivblafn44b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:45:00raw85,300원85,400원85,000원85,200원13,085
cmuotuxgk0vml10iv19xaymxcstock-5m030200:20261001:09452026-10-01 09:45:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxgg0vmk10ivrig69tn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:45:00raw51,600원51,600원51,500원51,600원1,966
cmuotuxbh0vlj10iv3sr8d5pxstock-5m066570:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxbd0vli10ivn05uxywp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:50:00raw207,500원208,000원207,000원207,500원4,374
cmuotuxbr0vll10ivop0womm0stock-5m035420:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxbn0vlk10iv9upo2mcu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:50:00raw191,900원191,950원191,300원191,400원9,208
cmuotuxc00vln10iv7z1tg764stock-5m035720:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxbw0vlm10iv4pifrw901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:50:00raw33,500원33,500원33,450원33,500원4,276
cmuotuxc90vlp10ivxthcmbh8stock-5m006400:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxc50vlo10ivsost1thv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:50:00raw511,500원512,000원509,000원510,000원1,173
cmuotuxcj0vlr10ivggue7i8rstock-5m051910:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxcf0vlq10ivkoapuh6z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:50:00raw256,500원256,500원254,000원254,500원2,082
cmuotuxcs0vlt10ivcgu2b3a0stock-5m068270:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxco0vls10ivqt33nqsd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:50:00raw181,700원181,900원181,400원181,900원4,949
cmuotuxd20vlv10ivskh1o3qwstock-5m005490:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxcy0vlu10iv2adyanvy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:50:00raw306,000원306,000원305,000원305,500원1,127
cmuotuxdb0vlx10ivcjsmh20bstock-5m000270:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxd70vlw10iv39eiozp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:50:00raw113,200원113,300원113,000원113,100원3,973
cmuotuxdm0vlz10iv8l0w4gr6stock-5m105560:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxdi0vly10ivgilmp4mw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:50:00raw166,200원166,500원166,000원166,400원14,540
cmuotuxdv0vm110ivggk5ji7tstock-5m055550:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxds0vm010ivet5vb26s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:50:00raw104,000원104,100원103,700원104,000원6,872
cmuotuxe50vm310ivzqslmyznstock-5m207940:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxe10vm210iv9yz79tbw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:50:00raw1,413,000원1,419,000원1,408,000원1,418,000원1,227
cmuotuxan0vld10ivo93yfqdcstock-5m005930:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxa60vlc10ivtp99csma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:50:00raw267,250원268,000원267,000원267,500원146,660
cmuotuxeo0vm710iv6eipbp6ystock-5m373220:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxek0vm610iva0izx43z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:50:00raw358,500원359,000원357,000원357,500원1,835
cmuotuxex0vm910ivh7quczhrstock-5m012330:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxeu0vm810ivknb625c41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:50:00raw382,000원382,250원378,500원379,500원11,417
cmuotuxf70vmb10ivro85trbqstock-5m096770:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxf30vma10ivkt30sgal1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:50:00raw145,900원146,000원145,200원145,800원10,594
cmuotuxfh0vmd10iv2cvrtlhostock-5m028260:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxfd0vmc10ivumckijzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:50:00raw339,000원340,000원338,000원339,000원1,819
cmuotuxfr0vmf10ivbzn20cmfstock-5m034730:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxfn0vme10ivsx0acj6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:50:00raw577,000원583,000원577,000원582,000원1,638
cmuotuxg10vmh10ivd0zahsvrstock-5m003550:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxfx0vmg10ivhyy5mmpp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:50:00raw109,400원109,500원109,200원109,300원929
cmuotuxga0vmj10iv6ksszi0rstock-5m015760:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxg70vmi10ivnpnktnhv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:50:00raw30,050원30,050원30,000원30,050원3,075
72,157건 중 68,701–68,750← 이전1375 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬