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
cmuovtlt90w0910iv4sg7hcezstock-5m373220:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlt50w0810ivos2jppz31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:45:00raw358,000원358,500원358,000원358,500원873
cmuovtlti0w0b10ivz4p4bhzostock-5m096770:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlte0w0a10ivzbbk3i051
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:45:00raw143,900원144,200원143,800원143,900원8,477
cmuovtltr0w0d10iv7avdgnm0stock-5m028260:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtltn0w0c10iv522ej1ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:45:00raw339,000원339,500원338,000원338,500원2,736
cmuovtlu10w0f10iv62eqcjm7stock-5m034730:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtltx0w0e10ivprmo8gs81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:45:00raw584,000원584,000원581,000원582,000원874
cmuovtluv0w0j10iv0dref94gstock-5m015760:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlup0w0i10ivb9s5hc0k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:45:00raw30,000원30,050원30,000원30,050원5,239
cmuovtlvd0w0l10iv0gqoqfvrstock-5m030200:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlva0w0k10ivypn2xkmy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:45:00raw51,700원51,700원51,600원51,700원141
cmuovtlvn0w0n10iv4ijwoqvkstock-5m017670:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlvj0w0m10ivq7lr3wgb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:45:00raw85,000원85,300원85,000원85,100원4,818
cmuow02zi0w1f10ivzhrnp60qstock-5m055550:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02zd0w1e10iv8z0pk4ss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:50:00raw104,600원104,600원104,400원104,600원9,272
cmuow02w20w0p10iv6y13xhafstock-5m005930:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02vx0w0o10ivtrnmmph51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:50:00raw267,500원268,000원267,000원267,000원101,072
cmuow02wc0w0r10ivm84octqcstock-5m000660:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02w80w0q10ivi8iw41bs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:50:00raw1,771,000원1,774,000원1,769,000원1,770,000원14,979
cmuow02wk0w0t10iv4se79vjostock-5m005380:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02wh0w0s10ivw77il3o21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:50:00raw346,500원346,500원346,000원346,500원1,006
cmuow02wu0w0v10ivoxbrdax5stock-5m066570:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02wq0w0u10ivjz417ltg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:50:00raw207,500원208,000원207,000원207,000원3,240
cmuow02x30w0x10ivwzf7t9hostock-5m035420:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02wz0w0w10ivvpxqrlmr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:50:00raw192,100원192,300원192,000원192,000원2,103
cmuow02xc0w0z10ivkdicgln8stock-5m035720:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02x90w0y10iv90657ljo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:50:00raw33,600원33,600원33,500원33,600원5,662
cmuow02xt0w1310ivfsizj38ystock-5m006400:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02xp0w1210iv96tbnpil1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:50:00raw512,000원514,000원511,000원512,000원2,056
cmuow02y20w1510iv78rk0cjfstock-5m051910:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02xz0w1410ivf1iwc3651
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:50:00raw255,000원255,000원254,500원254,500원943
cmuow02yc0w1710iv33wmajyostock-5m068270:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02y80w1610ivu2jtek2g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:50:00raw183,600원183,600원183,000원183,000원2,918
cmuow02yl0w1910iv02n9d42vstock-5m005490:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02yi0w1810iv30hyf3gx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:50:00raw306,000원306,500원305,000원305,500원2,968
cmuow02yw0w1b10ivbxizknlsstock-5m000270:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02ys0w1a10ivdb1hypsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:50:00raw112,900원112,900원112,700원112,800원11,139
cmuow02z70w1d10ivgmqantk3stock-5m105560:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02z20w1c10ivs10lzthe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:50:00raw166,300원166,300원166,100원166,100원7,000
cmuow02zs0w1h10ivh55oku22stock-5m207940:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow02zo0w1g10ivt5harlfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:50:00raw1,438,000원1,438,000원1,433,000원1,434,500원489
cmuow03010w1j10ivvup0utejstock-5m373220:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow02zx0w1i10ivorm1u8si1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:50:00raw358,000원360,000원358,000원359,000원2,176
cmuow030j0w1n10iv0oruaj29stock-5m012330:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow030f0w1m10ivjmy6irwq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:50:00raw380,000원380,500원379,000원379,500원3,019
cmuow030t0w1p10iv3zupr2zzstock-5m096770:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow030p0w1o10ivzmk3b0xq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:50:00raw144,000원144,200원143,800원144,100원3,842
cmuow03140w1r10ivhouiakwostock-5m028260:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow03100w1q10ivqnbg25xv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:50:00raw338,500원339,500원338,000원338,500원1,669
cmuow031f0w1t10ivbzl7l2wlstock-5m034730:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow031b0w1s10ivlst2zz871
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:50:00raw582,000원583,000원580,000원583,000원513
cmuow031r0w1v10ivu6dukd1bstock-5m003550:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow031m0w1u10iv7zvqdy3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:50:00raw109,000원109,000원108,800원108,800원844
cmuow03200w1x10ivymkiwpnwstock-5m015760:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow031w0w1w10iv32vs7pwi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:50:00raw30,050원30,050원30,000원30,050원2,616
cmuow03290w1z10ivw4oegpmystock-5m030200:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow03260w1y10iv0r3fix3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:50:00raw51,700원51,700원51,600원51,600원119
cmuow032k0w2110ivwf4zzhslstock-5m017670:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow032g0w2010iva5y6218l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:50:00raw85,100원85,300원85,000원85,100원3,138
cmuow6gx80w2310ivp74v4uoqstock-5m005930:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:172026-10-01 11:05:17cmuow6gwr0w2210ivfk6s1e4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:55:00raw267,000원268,000원267,000원268,000원87,730
cmuow6gxj0w2510ivf1sj9ffzstock-5m000660:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gxf0w2410ivefv5t8vj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:55:00raw1,770,000원1,776,000원1,769,000원1,774,000원17,307
cmuow6gxt0w2710ivuimml5gxstock-5m005380:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gxp0w2610iv4ayvonn61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:55:00raw346,000원346,500원346,000원346,250원879
cmuow6gy20w2910iv5jeydimqstock-5m066570:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gxz0w2810ivqmebh8281
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:55:00raw207,500원208,500원207,000원208,000원4,243
cmuow6gyc0w2b10iv7e1qir0dstock-5m035420:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gy80w2a10ivj9ooysex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:55:00raw192,000원192,100원192,000원192,000원2,083
cmuow6gyl0w2d10ivovvrug6zstock-5m035720:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gyh0w2c10iv4h7nwgn81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:55:00raw33,550원33,600원33,550원33,550원6,572
cmuow6gyv0w2f10ivnyfhfjqjstock-5m006400:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gyr0w2e10ive9l6paha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:55:00raw512,000원514,000원511,000원514,000원1,229
cmuow6gz40w2h10ivfsaqeyehstock-5m051910:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gz00w2g10ivli6fxbv01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:55:00raw254,500원255,000원254,500원255,000원635
cmuow6gzf0w2j10ivce8w1xr3stock-5m068270:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gza0w2i10ivgn09c9wk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:55:00raw183,050원183,100원182,900원183,100원2,164
cmuow6gzr0w2l10ivs95jxxsbstock-5m000270:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gzn0w2k10ivrgkt1vtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:55:00raw112,800원112,900원112,700원112,850원6,394
cmuow6h010w2n10ivc5l9b6exstock-5m105560:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gzx0w2m10ivros9rb671
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:55:00raw166,100원166,200원166,000원166,000원5,891
cmuow6h0b0w2p10ivnyz6gxeostock-5m055550:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h070w2o10ivcuoicp7q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:55:00raw104,600원104,600원104,400원104,500원7,685
cmuow6h0j0w2r10ivcqz7qqx7stock-5m207940:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h0g0w2q10ivyq5q9dci1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:55:00raw1,434,000원1,435,000원1,433,000원1,434,000원412
cmuow6h0s0w2t10ivdje90r1bstock-5m373220:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h0p0w2s10ivfqs3ijja1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:55:00raw359,000원359,000원358,000원358,500원716
cmuow6h120w2v10iv02nj946fstock-5m012330:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h0y0w2u10ivbfcvsshp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:55:00raw379,000원380,000원379,000원380,000원2,982
cmuow6h1c0w2x10ivchvauuoxstock-5m096770:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h180w2w10iv86i4oja31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:55:00raw144,200원144,400원144,000원144,300원6,144
cmuow6h1l0w2z10ivvzncl67gstock-5m028260:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h1i0w2y10iv758tp1i01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:55:00raw338,500원339,500원338,000원339,000원1,578
cmuow6h1v0w3110ivlndzi96estock-5m034730:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h1r0w3010iv0mzddaj41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:55:00raw582,000원582,000원580,000원582,000원566
cmuow6h250w3310ivosnwvwgxstock-5m003550:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h210w3210iv9u5zbfqe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:55:00raw108,800원108,900원108,700원108,900원852
cmuow6h2d0w3510ivwqrobemxstock-5m015760:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h2a0w3410ivd6f08n4b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:55:00raw30,050원30,050원29,950원29,950원8,697
72,157건 중 69,001–69,050← 이전1381 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬