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
cmuour0qt0vs310ivayc9v3vfstock-5m051910:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0qp0vs210ivlrariueu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:15:00raw255,500원256,000원255,000원255,000원1,177
cmuour0ux0vsz10ivb9li1qy5stock-5m015760:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0uu0vsy10ivso5um6fq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:15:00raw30,050원30,050원29,950원29,950원5,781
cmuour0v50vt110ivvp2a6bmfstock-5m030200:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0v20vt010iv4m5k5v5r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:15:00raw51,700원51,800원51,600원51,700원1,792
cmuour0rj0vs910ivrgkxoabsstock-5m068270:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0rf0vs810ivmbjdhs141
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:15:00raw182,800원182,900원182,400원182,500원4,283
cmuour0vg0vt310ivirewvq5wstock-5m017670:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0vc0vt210ivjvi6bdpt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:15:00raw85,100원85,300원84,900원85,000원11,529
cmuour0s00vsd10ivdyhf380istock-5m005490:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0rw0vsc10ivz9dc8psr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:15:00raw306,500원307,000원306,000원306,500원1,171
cmuour0sa0vsf10ivpsytz4qfstock-5m000270:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0s60vse10ivsp3untcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:15:00raw114,300원114,300원113,700원113,700원5,435
cmuour0sj0vsh10ivzcunxe9astock-5m105560:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0sf0vsg10iveo7lehv71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:15:00raw166,000원166,000원165,700원165,800원8,633
cmuour0st0vsj10ivyft2snm3stock-5m055550:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0sp0vsi10ivam9wb53n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:15:00raw104,300원104,500원104,100원104,100원7,438
cmuour0t20vsl10iv3lgl823estock-5m207940:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0sz0vsk10iv0cefqjqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:15:00raw1,419,000원1,420,000원1,419,000원1,420,000원149
cmuour0tc0vsn10iv5lv9c85rstock-5m373220:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0t80vsm10ivt0zf7ulg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:15:00raw358,500원360,000원358,500원359,500원2,209
cmuour0tn0vsp10iv8wyjgjb2stock-5m012330:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0tj0vso10ivf3q768i91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:15:00raw383,500원384,000원381,500원382,000원4,114
cmuour0tw0vsr10ivn74ta0eastock-5m096770:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0ts0vsq10ivyiphdbym1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:15:00raw145,200원145,800원144,700원144,900원5,275
cmuour0u50vst10iv5oxnt9q7stock-5m028260:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0u10vss10iv1fun2zj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:15:00raw342,500원343,000원341,500원342,000원3,323
cmuour0uf0vsv10ivltqa3uh9stock-5m034730:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0ub0vsu10ivztlunpq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:15:00raw588,000원588,000원586,000원587,000원719
cmuour0up0vsx10iv5mhcwlskstock-5m003550:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0ul0vsw10ivbwzf08731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:15:00raw109,700원109,700원109,300원109,400원790
cmuour0ot0vrp10ivzjdt8w6astock-5m005930:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0op0vro10ivlqjkk4df1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:15:00raw269,000원269,000원267,500원267,500원137,788
cmuour0p40vrr10ivf3vo2tf0stock-5m000660:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0p00vrq10iv6gm7yw191
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:15:00raw1,784,000원1,785,000원1,776,000원1,779,000원15,826
cmuour0pf0vrt10iv2xbercf6stock-5m005380:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0pa0vrs10ivirevprc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:15:00raw348,000원348,000원347,000원347,000원4,845
cmuouxkp10vtr10ivwxpablx7stock-5m055550:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkox0vtq10ivff6heq401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:20:00raw104,200원104,400원104,100원104,300원9,024
cmuouxkm70vt510ivcwkxkntnstock-5m005930:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxklv0vt410ivcob4xl3a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:20:00raw267,500원269,000원267,500원268,500원161,301
cmuouxkmh0vt710ivfx63ziaqstock-5m000660:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkmd0vt610ivhq2ex1ii1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:20:00raw1,780,000원1,782,000원1,776,000원1,779,000원24,369
cmuouxkmr0vt910ivt8r6nubfstock-5m005380:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkmn0vt810iv6et8jprh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:20:00raw347,500원347,500원346,500원346,500원2,257
cmuouxkn00vtb10iva80daz0ostock-5m066570:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkmw0vta10ivf5ywftud1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:20:00raw207,500원208,500원207,500원207,750원3,006
cmuouxkn90vtd10ivw35ppbtkstock-5m035420:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkn60vtc10iv1m152dk41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:20:00raw192,000원192,000원191,800원191,800원2,521
cmuouxknj0vtf10ivvnrkru8xstock-5m035720:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxknf0vte10ivndkizr871
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:20:00raw33,650원33,650원33,550원33,600원7,911
cmuouxknr0vth10iv4j92yubestock-5m006400:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkno0vtg10ivn87joton1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:20:00raw513,000원514,000원512,000원512,000원588
cmuouxko10vtj10ivx5wdcm5ystock-5m068270:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxknw0vti10ivsvhbrbgw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:20:00raw182,400원182,700원182,300원182,700원3,842
cmuouxkoa0vtl10iv97ydmfecstock-5m005490:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxko60vtk10ivj8hhvzmk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:20:00raw306,000원306,500원305,500원306,000원892
cmuouxkoj0vtn10ivorvn2ogtstock-5m000270:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkof0vtm10ivub6bujt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:20:00raw113,700원113,800원113,300원113,500원4,092
cmuouxkos0vtp10iv9wrgt1b3stock-5m105560:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkoo0vto10ivssgr626l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:20:00raw165,800원166,000원165,700원165,800원13,552
cmuouxkpa0vtt10iv7vmrgycustock-5m207940:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkp70vts10ivtoz3f9451
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:20:00raw1,420,000원1,421,000원1,418,000원1,420,000원468
cmuouxkpk0vtv10iv4dye2t3fstock-5m373220:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkpg0vtu10ivnkqty0311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:20:00raw359,500원359,500원358,500원359,000원1,687
cmuouxkpu0vtx10ivmu14vzmbstock-5m012330:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkpq0vtw10iva674yr1t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:20:00raw382,000원382,000원379,000원380,000원6,741
cmuouxkq40vtz10ivu5lcwp42stock-5m096770:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkq00vty10ivyr3d7c0i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:20:00raw144,800원144,900원144,200원144,200원11,026
cmuouxkqf0vu110iv9rmorcwvstock-5m028260:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkqb0vu010ivleaug62o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:20:00raw342,000원342,000원341,000원341,000원2,821
cmuouxkqs0vu310iv0nlgi5tmstock-5m034730:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkqn0vu210ivic2cj9en1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:20:00raw587,000원588,000원585,000원586,000원522
cmuouxkr50vu510ivasvg1pc9stock-5m003550:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkr00vu410ivgra3vxzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:20:00raw109,400원109,500원109,100원109,200원1,429
cmuouxkri0vu710ivzvm4zmy8stock-5m015760:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkrc0vu610ivhodqg7ci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:20:00raw29,950원30,000원29,950원30,000원8,171
cmuouxkru0vu910iv13dw4tkestock-5m030200:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkrp0vu810ivqz17blrz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:20:00raw51,700원51,900원51,600원51,700원1,170
cmuouxks70vub10ivs284azz9stock-5m017670:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxks20vua10ivipyb53uj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:20:00raw84,900원85,100원84,900원85,100원6,593
cmuov401a0vur10ivymvtgvyestock-5m051910:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov40170vuq10ivi7nory8t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:20:00raw255,500원255,500원254,000원255,000원1,217
cmuov40040vuj10ivqxjilh9gstock-5m066570:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov40000vui10iviodb0yeq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:25:00raw207,500원208,500원207,500원208,500원1,837
cmuov400e0vul10ivurb90qljstock-5m035420:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov40090vuk10ivtnyf360w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:25:00raw191,800원192,400원191,800원192,200원8,053
cmuov400o0vun10iv2txyo5xwstock-5m035720:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov400k0vum10iv6mtdkis31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:25:00raw33,600원33,600원33,550원33,550원3,184
cmuov40100vup10iv0x43bgkfstock-5m006400:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov400v0vuo10iv8rry9mvs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:25:00raw513,000원513,000원510,000원512,000원3,162
cmuov3zzu0vuh10ivv6st1h6estock-5m005380:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov3zzr0vug10ivq01izhzb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:25:00raw346,500원346,500원346,000원346,000원1,976
cmuov401l0vut10ivnvslr1uostock-5m051910:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov401g0vus10iv3fi93ly81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:25:00raw254,500원255,000원253,500원254,500원1,393
cmuov40240vuv10iv6rnpl87astock-5m068270:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov401w0vuu10ivbqlgw0qh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:25:00raw182,700원182,900원182,600원182,800원4,243
cmuov402u0vux10iv7nldskltstock-5m005490:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov402l0vuw10ivct5dbjx91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:25:00raw306,000원306,000원304,500원305,250원2,370
72,157건 중 68,851–68,900← 이전1378 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬