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
cmuovgqwt0vxl10ivzf5tyfgnstock-5m055550:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqwp0vxk10ivnj58zvi61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:35:00raw104,200원104,700원104,200원104,500원6,871
cmuovgqx20vxn10iv29iik2vjstock-5m373220:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqwy0vxm10ivunfy06ir1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:35:00raw359,000원359,500원358,500원359,000원1,484
cmuovgqxk0vxr10iv65ibeo70stock-5m012330:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqxg0vxq10ivm2iibh401
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:35:00raw380,000원381,500원379,000원380,500원2,570
cmuovgqxt0vxt10ivyv6n0jdqstock-5m096770:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqxp0vxs10ive5pl7xz91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:35:00raw143,500원144,500원142,900원144,300원17,433
cmuovgqy20vxv10ivuzgj4oa2stock-5m028260:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqxz0vxu10ivlv2dz7ut1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:35:00raw342,000원342,000원339,500원340,000원2,336
cmuovgqyc0vxx10ivn6irai62stock-5m034730:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqy80vxw10ivdaj039a41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:35:00raw585,000원586,000원583,000원583,000원541
cmuovgqym0vxz10ivs6wi6x41stock-5m003550:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqyi0vxy10ivdflisw8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:35:00raw109,100원109,600원109,000원109,100원2,110
cmuovgqyv0vy110iv7gn9iv9zstock-5m015760:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqys0vy010ivu211arlq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:35:00raw30,050원30,050원30,000원30,050원3,596
cmuovgqz30vy310ivlmtozw67stock-5m030200:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqz00vy210ivtdcli1qd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:35:00raw51,700원51,700원51,600원51,700원80
cmuovgqzd0vy510ivlsh5q8k8stock-5m017670:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqz90vy410ivwvw3i7f21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:35:00raw84,800원85,000원84,800원84,900원3,051
cmuovnaw90vyx10ivdc5q4645stock-5m207940:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaw00vyw10ivx2w2yvsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:35:00raw1,422,000원1,425,000원1,422,000원1,424,000원427
cmuovnash0vyl10ivrwt0ko13stock-5m051910:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnasd0vyk10ivdv401gqp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:40:00raw254,500원256,000원254,500원255,000원1,745
cmuovnarx0vyh10ivfqj3voz5stock-5m035720:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnart0vyg10ivgt88qyma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:40:00raw33,700원33,750원33,650원33,675원6,384
cmuovnasu0vyn10ivrf9ohojdstock-5m068270:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnasm0vym10ivguz9gxv51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:40:00raw183,300원183,900원183,300원183,800원9,309
cmuovnatj0vyp10ivi5se2j1estock-5m005490:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnatb0vyo10iv9rj1dtu11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:40:00raw305,500원305,500원305,000원305,000원524
cmuovnau60vyr10iv41qre666stock-5m000270:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnau10vyq10iv4h6anfal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:40:00raw113,200원113,300원113,000원113,100원4,853
cmuovnauw0vyt10ivuq11jjavstock-5m105560:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaun0vys10ivaw7hrizz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:40:00raw166,000원166,600원166,000원166,400원21,128
cmuovnavm0vyv10ivenhy9xsvstock-5m055550:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnavd0vyu10iv2tn5ykit1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:40:00raw104,500원105,000원104,500원104,700원17,943
cmuovnaqc0vy710ivyik3r7b5stock-5m005930:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaq20vy610ivl0vr0a6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:40:00raw268,000원268,500원267,000원268,000원111,190
cmuovnaqv0vy910iv5giio0ndstock-5m000660:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaqr0vy810ivsfl83d8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:40:00raw1,773,000원1,775,000원1,770,000원1,773,000원19,508
cmuovnawt0vyz10ivs535t4xqstock-5m207940:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnawl0vyy10ivd8krz0vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:40:00raw1,424,000원1,438,000원1,424,000원1,437,000원2,302
cmuovnax20vz110ivi7ge1qdqstock-5m373220:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnawy0vz010iv4evhdass1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:40:00raw359,000원359,000원358,000원358,500원1,660
cmuovnas70vyj10ivhiiws76wstock-5m006400:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnas30vyi10ivgh9vi8nf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:40:00raw513,000원513,000원511,000원512,000원775
cmuovnaxb0vz310ivk7bmu7bmstock-5m012330:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnax80vz210iv9o73t8za1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:40:00raw380,500원381,500원380,000원380,000원2,206
cmuovnaxk0vz510iv2xlholqbstock-5m096770:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaxh0vz410ivnod6p1w41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:40:00raw144,200원144,500원143,600원143,900원4,947
cmuovnaxu0vz710ivqb5yampcstock-5m028260:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaxq0vz610iv71l967ni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:40:00raw340,500원340,500원338,500원339,500원2,053
cmuovnay30vz910ivtgb6o5bnstock-5m034730:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaxz0vz810iv1s4u37r41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:40:00raw584,000원584,000원583,000원583,000원441
cmuovnayf0vzb10ivxwyzqxsistock-5m003550:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaya0vza10ivgrlbnerw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:40:00raw109,100원109,100원108,800원108,900원890
cmuovnarn0vyf10ivk5lln5o3stock-5m035420:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnark0vye10ivtg1ct1q71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:40:00raw192,500원192,600원192,250원192,500원5,828
cmuovnayq0vzd10ivze96oxemstock-5m015760:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnayn0vzc10ivuflltply1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:40:00raw30,050원30,050원30,000원30,000원2,126
cmuovnayz0vzf10ivx3gz0h96stock-5m030200:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnayw0vze10ivqoe3hioe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:40:00raw51,700원51,700원51,600원51,700원203
cmuovnaz90vzh10ivi1g4fbwnstock-5m017670:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaz50vzg10ivmu3rz6ib1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:40:00raw84,900원85,300원84,900원85,100원6,800
cmuovnar30vyb10iv2v5rbqznstock-5m005380:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnar00vya10ivcbifoj111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:40:00raw347,000원347,000원346,500원346,500원2,272
cmuovnard0vyd10iv5cxkbatqstock-5m066570:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnara0vyc10ivzlg5vpfw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:40:00raw208,000원208,500원207,500원208,500원4,214
cmuovtlua0w0h10ivlz1dihelstock-5m003550:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlu60w0g10ivg8k7yw9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:45:00raw108,900원109,000원108,800원109,000원1,803
cmuow02xl0w1110ivaxf0j9n4stock-5m006400:20261001:10452026-10-01 10:45:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02xi0w1010ivlckjw4c51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:45:00raw511,000원512,000원511,000원512,000원1,215
cmuow030a0w1l10ivhdhf6whrstock-5m012330:20261001:10452026-10-01 10:45:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow03070w1k10ivnc2s9iro1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:45:00raw380,000원381,000원379,000원380,000원2,205
cmuovtlnl0vzj10iv2dw6gnazstock-5m005930:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlnb0vzi10ivophf1rh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:45:00raw268,000원268,500원267,000원267,250원110,673
cmuovtlod0vzl10ivsb8sgp1qstock-5m000660:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlo40vzk10ivg1t3e95h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:45:00raw1,773,000원1,774,000원1,769,000원1,771,000원13,921
cmuovtlp20vzn10ivabf1s3ggstock-5m005380:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlot0vzm10ivnxr3qcnm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:45:00raw346,500원347,000원346,000원346,500원2,240
cmuovtlps0vzp10ivc33su945stock-5m066570:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlpj0vzo10iv2d8a6nj41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:45:00raw208,000원208,500원207,500원207,500원2,113
cmuovtlqi0vzr10ivikt32vvrstock-5m035420:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlq90vzq10ivf00jwzfm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:45:00raw192,500원192,600원192,000원192,100원2,987
cmuovtlqx0vzt10ivkd8estsastock-5m035720:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlqt0vzs10ivoh39d60g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:45:00raw33,675원33,700원33,550원33,600원6,662
cmuovtlr60vzv10ivvpitanqzstock-5m051910:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlr30vzu10ivb4dwh45v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:45:00raw255,000원255,500원254,500원255,000원1,165
cmuovtlrg0vzx10ivaztd5igbstock-5m068270:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlrc0vzw10iv9scvrbus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:45:00raw183,800원184,000원183,400원183,600원7,038
cmuovtlrw0vzz10ivp7arolb9stock-5m005490:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlrm0vzy10ivclujvkmp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:45:00raw305,000원305,500원305,000원305,500원1,144
cmuovtls70w0110ivha3svsf5stock-5m000270:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtls30w0010ivc12nom3s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:45:00raw113,100원113,200원112,800원112,900원6,738
cmuovtlsh0w0310ivsvp3109wstock-5m105560:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlsd0w0210iv4xzbta9n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:45:00raw166,300원166,400원166,200원166,300원5,441
cmuovtlsq0w0510ivv8hie86wstock-5m055550:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlsm0w0410ivvs0w20oy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:45:00raw104,700원104,800원104,500원104,600원5,997
cmuovtlt00w0710ivw2wp3pg8stock-5m207940:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlsv0w0610ivn44egivl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:45:00raw1,437,000원1,441,000원1,436,000원1,437,000원1,659
72,157건 중 68,951–69,000← 이전1380 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬