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
cmuoue7gh0vpj10ivhuzydj40stock-5m035720:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7ge0vpi10ivxifrogki1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:05:00raw33,500원33,550원33,450원33,550원6,996
cmuoue7f40vp910ivtfnn2n62stock-5m005930:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7et0vp810iv95d32uib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:05:00raw269,000원270,000원268,000원269,750원219,538
cmuoue7ff0vpb10ivconr1u91stock-5m000660:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7fb0vpa10ivbcp7fwd91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:05:00raw1,785,000원1,790,000원1,780,000원1,787,000원29,552
cmuoue7fq0vpd10iv6qapwvcfstock-5m005380:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7fm0vpc10iv2n6ckpxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:05:00raw346,500원349,000원346,000원348,000원9,562
cmuoue7fz0vpf10iv3j63atwcstock-5m066570:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7fv0vpe10iv7jmw3qts1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:05:00raw208,000원209,500원207,500원209,000원4,655
cmuoue7g80vph10ive5c1r9x9stock-5m035420:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7g40vpg10iv7f1ty8z01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:05:00raw191,600원191,950원191,500원191,700원6,018
cmuoue7gq0vpl10ivux7blxcnstock-5m006400:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7gn0vpk10ivcw48rhmg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:05:00raw513,000원516,000원512,000원515,000원4,456
cmuoue7gz0vpn10ivftah4xz6stock-5m051910:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7gv0vpm10ivvusud3471
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:05:00raw255,500원257,000원255,500원256,000원2,851
cmuoue7h90vpp10ivf6avgic1stock-5m005490:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7h50vpo10ivix88wc0i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:05:00raw306,500원307,500원306,500원307,000원640
cmuoue7hj0vpr10ivdknbdnpbstock-5m000270:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7hf0vpq10ivd9wdw29u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:05:00raw113,800원114,500원113,700원114,400원19,377
cmuoue7hs0vpt10ivum9qdzavstock-5m105560:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7hp0vps10ivu5pmamca1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:05:00raw165,900원166,200원165,900원166,000원25,165
cmuoue7i20vpv10ivl8mzqfrdstock-5m055550:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7hy0vpu10iv8e65iuzx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:05:00raw103,700원104,000원103,200원104,000원37,748
cmuoue7ic0vpx10iv3a3ggfznstock-5m207940:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7i80vpw10ivo4br13dz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:05:00raw1,414,000원1,419,000원1,414,000원1,419,000원600
cmuoue7il0vpz10ivwezh49iwstock-5m373220:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7ih0vpy10ivq5ejwdnb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:05:00raw358,000원360,000원358,000원358,500원5,698
cmuoue7j20vq310iv7xmn4ovbstock-5m012330:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7iy0vq210ivxvyg3svv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:05:00raw382,500원386,000원382,000원384,000원7,805
cmuoue7jc0vq510ivca83awrmstock-5m096770:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7j80vq410ivrfnv50ve1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:05:00raw144,600원145,000원144,150원144,800원9,291
cmuoue7jl0vq710ivdqxyfkugstock-5m028260:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7jh0vq610iv1ntjw6o71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:05:00raw343,000원343,500원342,000원343,000원1,856
cmuoue7jv0vq910ivq5bd6gj2stock-5m034730:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7jr0vq810iv14p408691
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:05:00raw587,000원590,000원586,000원589,000원1,004
cmuoue7k40vqb10ivboj5fhvxstock-5m003550:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7k00vqa10iveeutyswe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:05:00raw109,500원109,900원109,400원109,900원1,399
cmuoue7ke0vqd10iv80rcc31zstock-5m015760:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7ka0vqc10ivz1bdzvhp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:05:00raw30,050원30,100원30,000원30,100원4,945
cmuoue7kn0vqf10ivpd11cntrstock-5m030200:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7kj0vqe10ivh263yjap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:05:00raw51,500원51,800원51,500원51,600원2,413
cmuoue7kx0vqh10ivzofl8dnastock-5m017670:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7kt0vqg10iv16f7vqep1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:05:00raw85,000원85,200원84,900원85,100원2,990
cmuour0r20vs510iv2wou4o6nstock-5m068270:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0qy0vs410iv4cqib7da1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:05:00raw182,000원182,400원182,000원182,400원5,655
cmuoukn7x0vrb10ivjezlribustock-5m096770:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn7t0vra10ivnviguue61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:10:00raw144,800원145,300원144,700원145,100원7,575
cmuoukn610vqx10ivrwa75u83stock-5m051910:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn5x0vqw10ivpnn95s2c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:10:00raw256,000원256,500원255,000원255,500원710
cmuoukn6a0vqz10ivtsadztx2stock-5m000270:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn670vqy10iv5oxqmw2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:10:00raw114,300원114,400원114,200원114,200원4,500
cmuoukn5i0vqt10iv6zg5xhacstock-5m035720:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn5f0vqs10ivrnfs2i3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:10:00raw33,550원33,650원33,500원33,600원15,070
cmuoukn6k0vr110ivve8zqrm1stock-5m105560:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn6h0vr010ivphdic9p91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:10:00raw166,100원166,200원165,900원166,000원10,584
cmuoukn4m0vqn10ivj8ixnfr9stock-5m005380:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:192026-10-01 10:20:19cmuoukn4e0vqm10iv03xzl9011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:10:00raw348,000원348,000원347,500원348,000원3,136
cmuoukn6u0vr310ivkt6yhjs4stock-5m055550:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn6q0vr210ivsylxr1v61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:10:00raw104,000원104,300원103,900원104,300원5,807
cmuoukn730vr510ivoxmn326ystock-5m207940:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn700vr410ivp7ppmrxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:10:00raw1,418,000원1,423,000원1,418,000원1,419,000원538
cmuoukn7d0vr710ivv9fyn31lstock-5m373220:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn790vr610ivvluiygd91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:10:00raw359,000원359,500원358,500원359,000원1,184
cmuoukn7n0vr910ivqlki8f40stock-5m012330:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn7j0vr810iv97eo1xt91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:10:00raw384,000원384,000원382,500원383,500원3,142
cmuoukn5s0vqv10ivaalqej40stock-5m006400:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn5o0vqu10ivnyuoc1ub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:10:00raw515,000원515,000원513,000원513,500원624
cmuoukn4z0vqp10iviuzc8c9kstock-5m066570:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:192026-10-01 10:20:20cmuoukn4v0vqo10ivmocudool1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:10:00raw209,000원209,000원208,500원209,000원732
cmuoukn880vrd10ivta8rcnb2stock-5m028260:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn830vrc10ivsl7kf2gy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:10:00raw343,000원343,000원342,000원342,500원1,707
cmuoukn580vqr10iv4o9u8io6stock-5m035420:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn540vqq10iv9bwmb2le1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:10:00raw191,700원192,200원191,700원192,000원5,195
cmuoukn8i0vrf10ivdvctgsxxstock-5m034730:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn8e0vre10ivvo60gr7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:10:00raw590,000원591,000원587,000원589,000원1,123
cmuoukn3w0vql10iv827lfou8stock-5m000660:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:192026-10-01 10:20:19cmuoukn3n0vqk10ivd57cvqc81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:10:00raw1,787,000원1,789,000원1,781,000원1,784,000원23,984
cmuoukn8r0vrh10ivyubahdj6stock-5m003550:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn8n0vrg10ivb0u7h1ey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:10:00raw109,900원109,900원109,500원109,700원1,023
cmuoukn900vrj10ivupgy93restock-5m015760:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn8x0vri10ivb31ln7181
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:10:00raw30,100원30,100원29,950원30,000원20,609
cmuoukn9a0vrl10iv1ffazg5qstock-5m030200:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn960vrk10ivaco8cmw91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:10:00raw51,600원51,900원51,600원51,700원3,682
cmuoukn9k0vrn10ivfgc1cuh7stock-5m017670:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn9g0vrm10ivwjbwk3du1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:10:00raw85,000원85,100원84,900원85,100원6,768
cmuoukn330vqj10iv9p9coezdstock-5m005930:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:192026-10-01 10:20:19cmuoukn2t0vqi10iv9u00fc4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:10:00raw269,750원270,000원268,000원269,000원144,805
cmuour0rb0vs710ivpqifeulfstock-5m068270:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0r70vs610iv9cwjvoq41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:10:00raw182,400원182,800원182,300원182,700원7,709
cmuour0rs0vsb10iv2h4mg6lrstock-5m005490:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0ro0vsa10ivsp48qgy71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:10:00raw307,000원307,000원306,000원306,500원1,761
cmuour0pp0vrv10iv34yei419stock-5m066570:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0pl0vru10ivrzynbcy81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:15:00raw209,000원209,000원207,500원207,500원2,970
cmuour0py0vrx10ivsp4aaw3vstock-5m035420:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0pv0vrw10ivcs0p86cv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:15:00raw192,000원192,300원191,900원191,900원5,527
cmuour0q80vrz10ivsvm9ihhsstock-5m035720:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0q50vry10ivwbyckpw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:15:00raw33,625원33,650원33,575원33,650원7,451
cmuour0qj0vs110ivogi0fveistock-5m006400:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0qf0vs010iv33tz8ww71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:15:00raw514,000원515,000원513,000원514,000원1,728
72,157건 중 68,801–68,850← 이전1377 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬