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
cmuov403k0vuz10ivhicvl8j3stock-5m000270:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov403c0vuy10ivw9at3uaf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:25:00raw113,450원113,500원113,100원113,100원6,149
cmuov40410vv110iv2zyt1dxjstock-5m105560:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov403v0vv010ivlhzyozt31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:25:00raw165,800원165,900원165,700원165,700원7,880
cmuov404e0vv310ivhw22jhptstock-5m055550:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov40490vv210ivwo6epkpt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:25:00raw104,300원104,300원104,100원104,100원13,450
cmuov404s0vv510ivyreph8f0stock-5m207940:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov404n0vv410ivi1tcdbzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:25:00raw1,419,000원1,424,000원1,419,000원1,423,000원394
cmuov40560vv710iv80clh1vkstock-5m373220:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov40510vv610ivnalmn6mt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:25:00raw359,500원359,500원357,500원359,000원1,780
cmuov405k0vv910ivhy5hwgvostock-5m012330:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov405f0vv810ivjl9oeu8u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:25:00raw379,500원380,500원378,500원380,000원6,724
cmuov405u0vvb10iv31tkvvgpstock-5m096770:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov405r0vva10iv5rg48coq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:25:00raw144,200원144,200원143,000원143,600원24,209
cmuov406f0vvd10ivh3mn5ci8stock-5m028260:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov40690vvc10iva8qu7lf71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:25:00raw341,000원342,000원341,000원341,500원1,952
cmuov40750vvf10iv2vnjh1ddstock-5m034730:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov406w0vve10ivoh8be0hu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:25:00raw586,000원586,000원583,000원584,000원584
cmuov3zzl0vuf10ivls46xx9istock-5m000660:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov3zzi0vue10iv600y1xuj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:25:00raw1,779,000원1,782,000원1,775,000원1,775,500원13,403
cmuov407v0vvh10iv727hw0ekstock-5m003550:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov407m0vvg10ivz3a4bu2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:25:00raw109,200원109,200원108,800원109,000원1,694
cmuov408i0vvj10ivsojbgxl3stock-5m015760:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov408b0vvi10iv5mebal9h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:25:00raw30,000원30,000원29,950원30,000원6,093
cmuov40900vvl10iv7numntdostock-5m030200:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov408v0vvk10iv94b6i0ib1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:25:00raw51,700원51,700원51,600원51,700원369
cmuov409j0vvn10ivsdfbem32stock-5m017670:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov409c0vvm10iv3ibwflp51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:25:00raw85,000원85,100원84,900원85,000원7,787
cmuov3zzc0vud10ivylasng9astock-5m005930:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov3zz70vuc10iveo4fgtgo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:25:00raw268,250원268,500원268,000원268,000원81,789
cmuovabn00vwn10ivk3aum6q5stock-5m003550:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabmx0vwm10iv0g3w928t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:30:00raw109,000원109,100원108,800원109,100원1,228
cmuovgquy0vx710ivny63iae3stock-5m006400:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgquv0vx610ivtcd4a5ha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:30:00raw512,000원513,000원511,000원512,000원1,127
cmuovabif0vvp10ivbhqauywystock-5m005930:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:172026-10-01 10:40:17cmuovabia0vvo10ivaag95cq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:30:00raw268,250원270,000원267,500원269,500원222,371
cmuovabip0vvr10iv65mekfgostock-5m000660:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:172026-10-01 10:40:18cmuovabil0vvq10ivjdunze8b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:30:00raw1,775,000원1,786,000원1,773,500원1,783,000원20,521
cmuovabiz0vvt10ivd7kebi9wstock-5m005380:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabiv0vvs10ivaj3z57za1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:30:00raw346,000원347,500원346,000원347,000원5,143
cmuovabj90vvv10ivj00ayvjqstock-5m066570:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabj50vvu10ivl58nfwuv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:30:00raw208,000원209,000원208,000원208,500원3,373
cmuovabjj0vvx10iv1shagd2xstock-5m035420:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabjf0vvw10ivaycekqt21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:30:00raw192,200원192,400원192,100원192,400원4,757
cmuovabjs0vvz10ivk4j73e5tstock-5m035720:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabjo0vvy10ivz5vlp4uv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:30:00raw33,550원33,700원33,550원33,700원17,991
cmuovabk20vw110ivqn0va6rfstock-5m051910:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabjy0vw010ivlog71l5p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:30:00raw255,000원255,000원254,000원254,000원842
cmuovabkb0vw310iv26vkbxqbstock-5m068270:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabk80vw210ivxnbmac5s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:30:00raw182,800원183,400원182,800원183,400원10,499
cmuovabkl0vw510ivt98y21hfstock-5m005490:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabkh0vw410ivt0f9zih61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:30:00raw305,500원305,500원304,500원305,000원1,190
cmuovabku0vw710ivtz1yxcg6stock-5m000270:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabkr0vw610ivfdhbgs521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:30:00raw113,100원113,600원113,000원113,400원10,862
cmuovabl40vw910ivfy4imdfostock-5m105560:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabl00vw810ivyx0cf0kn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:30:00raw165,800원165,800원165,700원165,700원6,348
cmuovabld0vwb10ive1lkjvmrstock-5m055550:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabla0vwa10iv0s7q2e971
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:30:00raw104,100원104,400원104,000원104,200원10,857
cmuovabln0vwd10iv168cuuvsstock-5m207940:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovablj0vwc10ivokmxvkbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:30:00raw1,424,000원1,424,000원1,420,000원1,422,000원535
cmuovablx0vwf10ivkf0bnp82stock-5m373220:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovablt0vwe10ivmnzzndg61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:30:00raw359,000원359,250원358,500원358,500원581
cmuovabm70vwh10ivexmc2n97stock-5m096770:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabm30vwg10ivujuha7qw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:30:00raw143,600원143,900원143,300원143,500원9,945
cmuovabmh0vwj10ivjfpgacoostock-5m028260:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabmd0vwi10ivm4swoc3j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:30:00raw341,000원342,000원339,500원341,500원2,532
cmuovabmr0vwl10ivap15l2lrstock-5m034730:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabmn0vwk10ivrhqbwrr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:30:00raw584,000원586,000원581,000원585,000원851
cmuovabna0vwp10iv4mr062u0stock-5m015760:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabn70vwo10ivsbll380i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:30:00raw30,000원30,050원29,950원30,000원8,316
cmuovabni0vwr10ivvdekecv8stock-5m030200:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabnf0vwq10ivjmbr6l871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:30:00raw51,700원51,800원51,600원51,700원5,455
cmuovabnr0vwt10ivxkxajhd7stock-5m017670:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabnn0vws10iv0e3pttz61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:30:00raw85,000원85,000원84,700원84,800원14,276
cmuovgqxb0vxp10ivk7i3vhgrstock-5m012330:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqx70vxo10ivwr5zsnqs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:30:00raw380,000원380,500원378,500원380,000원4,137
cmuovgqtq0vwz10ivn7n1125wstock-5m005380:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqtm0vwy10iv1oi7gt0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:35:00raw347,000원347,500원346,500원346,500원3,008
cmuovgqt30vwv10iv81fsv3v4stock-5m005930:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqss0vwu10ivglklzsts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:35:00raw269,500원270,000원267,500원267,500원141,481
cmuovgqte0vwx10ivbfl0dvrbstock-5m000660:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqta0vww10ivag5oxz161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:35:00raw1,783,000원1,784,000원1,771,000원1,773,000원21,238
cmuovgqu20vx110ivtmn17zlrstock-5m066570:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqtx0vx010ivswxyb93y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:35:00raw209,000원209,000원208,000원208,000원2,762
cmuovgqud0vx310iv07yxxlwystock-5m035420:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqu90vx210iv6p3fwry71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:35:00raw192,400원192,600원192,300원192,400원3,028
cmuovgquo0vx510ivn3x2azg9stock-5m035720:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgquk0vx410iv9gyc6x921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:35:00raw33,650원33,750원33,650원33,700원10,703
cmuovgqv60vx910ivydkehsh4stock-5m006400:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqv20vx810ivwjo9feoy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:35:00raw513,000원513,000원512,000원512,000원534
cmuovgqvg0vxb10iv0r1uzkr9stock-5m051910:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqvc0vxa10ivr5kabdks1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:35:00raw254,000원255,500원254,000원254,500원1,083
cmuovgqvq0vxd10ivw93tckymstock-5m068270:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqvm0vxc10ivf3byk0f31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:35:00raw183,300원183,600원183,200원183,300원7,330
cmuovgqvz0vxf10ivxz1ia9vwstock-5m005490:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqvv0vxe10ivzwz05mr51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:35:00raw305,000원306,000원305,000원305,500원1,669
cmuovgqw90vxh10iv3vaz2dafstock-5m000270:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqw50vxg10ivzn77xkkq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:35:00raw113,400원113,500원113,200원113,300원4,576
cmuovgqwj0vxj10ivc8rcgvbjstock-5m105560:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqwf0vxi10ivj90jxn0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:35:00raw165,800원166,000원165,700원165,900원26,436
72,157건 중 68,901–68,950← 이전1379 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬