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
cmuow6h2m0w3710ivqmj3ud79stock-5m030200:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h2j0w3610ivkg1zcda31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:55:00raw51,700원51,700원51,600원51,700원291
cmuow6h2v0w3910ivv9r2p9cjstock-5m017670:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h2r0w3810iv9w5siy3b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:55:00raw85,200원85,300원84,900원85,300원5,057
cmuowcyfk0w3r10iv50mwywoostock-5m005490:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyfg0w3q10ivfdfmh83s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:55:00raw305,500원305,500원305,000원305,500원234
cmuowcyhj0w4710ivbzmq52qustock-5m096770:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyhf0w4610iv7s3ofl1o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:00:00raw144,300원144,500원144,100원144,300원3,104
cmuowcyb80w3b10ivy8nnnkmcstock-5m005930:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyay0w3a10ivtq5e1g561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:00:00raw267,500원268,500원267,500원268,250원82,066
cmuowcyc00w3d10ivxnnqjjvxstock-5m000660:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcybr0w3c10ivdb8xz3rz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:00:00raw1,774,500원1,779,000원1,774,000원1,777,000원12,971
cmuowcycm0w3f10iv91m6bryystock-5m005380:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcycg0w3e10ivxaa5kw091
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:00:00raw346,500원346,500원346,000원346,500원1,805
cmuowcydd0w3h10ivl59gtatvstock-5m066570:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyd40w3g10ivtaqtwkdb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:00:00raw208,000원209,000원208,000원208,000원3,107
cmuowcye30w3j10iv9b9yipmpstock-5m035420:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcydu0w3i10ivuxmf4muy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:00:00raw192,100원192,100원191,800원191,800원3,910
cmuowcyes0w3l10ivwtnspoxgstock-5m035720:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyek0w3k10ivt64f35b41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:00:00raw33,600원33,600원33,500원33,500원5,691
cmuowcyf20w3n10iv27xk8sdvstock-5m006400:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyey0w3m10ivjbeqxbey1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:00:00raw514,000원514,000원511,000원512,000원870
cmuowcyfb0w3p10ivdbi6yf19stock-5m051910:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyf80w3o10iv6r4nwkky1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:00:00raw255,000원255,000원254,000원254,000원923
cmuowcyfr0w3t10ivgujbozwtstock-5m005490:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyfo0w3s10ivym5iyu7c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:00:00raw305,500원305,500원305,000원305,000원697
cmuowcyg00w3v10iv5x4i51izstock-5m000270:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyfw0w3u10ivskaot4231
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:00:00raw112,900원113,100원112,700원112,900원8,877
cmuowcyg90w3x10ivt9dzfjsnstock-5m105560:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyg50w3w10iv7th9oxlb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:00:00raw166,000원166,200원166,000원166,100원11,801
cmuowcygi0w3z10ivcl1jl3xwstock-5m055550:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyge0w3y10iv5gyw5tj01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:00:00raw104,400원104,600원104,400원104,500원4,803
cmuowcygr0w4110iv36btal0astock-5m207940:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcygo0w4010ivb60recp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:00:00raw1,434,000원1,435,000원1,433,000원1,435,000원321
cmuowcyh00w4310iv9u3wm0bsstock-5m373220:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcygx0w4210ivme0z2l8t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:00:00raw358,500원358,500원358,000원358,500원269
cmuowcyha0w4510ivwnhq4fvhstock-5m012330:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyh60w4410ivhgzudqru1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:00:00raw379,500원380,000원377,000원377,500원7,889
cmuowcyhs0w4910ivpszpuxtzstock-5m028260:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyho0w4810iv0m7vtt311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:00:00raw339,500원340,000원338,500원339,500원1,549
cmuowcyi20w4b10iv31xzl7f7stock-5m034730:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyhy0w4a10iv6ez5p1l81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:00:00raw582,000원584,000원581,000원583,000원622
cmuowcyic0w4d10ivui61d235stock-5m003550:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyi80w4c10ivxgcvkn1z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:00:00raw108,900원108,900원108,800원108,800원751
cmuowcyil0w4f10ivjlle4pdfstock-5m015760:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyii0w4e10iv3sks8r801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:00:00raw30,000원30,000원29,950원30,000원3,354
cmuowcyiv0w4h10iv549hbj30stock-5m030200:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyir0w4g10ivm977ulrw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:00:00raw51,700원51,700원51,500원51,700원9,943
cmuowcyj50w4j10ive2y80tlqstock-5m017670:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyj10w4i10ivawbd61aq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:00:00raw85,200원85,300원85,200원85,300원4,399
cmuowjbs80w4z10iv6yzjz4f0stock-5m068270:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbs40w4y10ivxr8suz9k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:00:00raw183,100원183,100원182,800원182,900원2,511
cmuowjbrz0w4x10ivti56gjbastock-5m051910:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbrw0w4w10ivvu0i7nqa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:05:00raw254,000원254,500원253,500원253,500원767
cmuowjbq30w4l10iv6ifxkcr9stock-5m005930:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbpx0w4k10ivk9xy9w5t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:05:00raw268,000원269,000원268,000원268,500원144,896
cmuowjbsh0w5110iv54ps17dcstock-5m068270:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbsd0w5010ivz3lutelt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:05:00raw183,000원183,000원182,400원182,500원4,086
cmuowpst30w6310ivlt2t38b6stock-5m035420:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpssz0w6210ivxpysihaa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:05:00raw191,850원191,900원191,700원191,700원2,659
cmuowjbsp0w5310ivsltg2w2ystock-5m005490:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbsm0w5210iv6gj4mdt71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:05:00raw305,000원305,500원304,500원305,000원1,280
cmuowjbsz0w5510ivxuhl2qbwstock-5m000270:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbsv0w5410ivjfo71uh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:05:00raw112,900원113,100원112,700원112,700원4,293
cmuowjbt80w5710ivfsufryxastock-5m105560:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbt40w5610iv8u6zw6xc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:05:00raw166,100원166,100원166,000원166,100원5,033
cmuowjbrr0w4v10ivqy8vvsj7stock-5m006400:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbrn0w4u10iv44jqxc4x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:05:00raw512,000원513,000원511,000원512,500원1,178
cmuowjbth0w5910ivbjsi607astock-5m055550:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbtd0w5810iv5gohxvbf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:05:00raw104,500원104,600원104,400원104,500원3,947
cmuowjbr00w4p10ivy0yak7x6stock-5m005380:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbqx0w4o10ivbd3hl5zg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:05:00raw346,000원346,500원346,000원346,500원759
cmuowjbtt0w5b10iv6o6pn1tkstock-5m207940:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbtn0w5a10ivt8ubo5vx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:05:00raw1,434,000원1,434,000원1,429,000원1,430,000원480
cmuowjbu30w5d10iv0go38vmfstock-5m373220:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbtz0w5c10ivkye1xdie1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:05:00raw358,500원358,500원357,000원358,000원1,176
cmuowjbud0w5f10ivow8yxmx2stock-5m012330:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbu90w5e10ivmtkdrvmb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:05:00raw377,500원378,000원377,000원377,500원1,445
cmuowjbum0w5h10iv92jysyywstock-5m096770:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbui0w5g10iv05m15kca1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:05:00raw144,300원144,400원143,500원143,600원9,411
cmuowjbuv0w5j10ivvhiehyrkstock-5m028260:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbur0w5i10iv46g5ah801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:05:00raw339,500원340,000원339,000원339,000원1,339
cmuowjbv50w5l10ivn3vhpic5stock-5m034730:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbv10w5k10ivaxzi9xpq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:05:00raw583,000원584,000원582,000원583,000원590
cmuowjbvf0w5n10iv61w6m79dstock-5m003550:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbvb0w5m10ivlyn9cksw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:05:00raw108,800원108,900원108,600원108,700원855
cmuowjbrh0w4t10ivhllfgirastock-5m035720:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbrd0w4s10ivii1k6zl41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:05:00raw33,550원33,550원33,500원33,550원4,048
cmuowjbvo0w5p10ivteh5cj04stock-5m015760:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbvk0w5o10ivc7tzd5k51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:05:00raw29,950원30,000원29,950원29,950원8,783
cmuowjbw30w5r10iv9rg1uc8astock-5m030200:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:18cmuowjbvu0w5q10iv7cb429r11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:05:00raw51,700원51,700원51,600원51,600원90
cmuowjbwe0w5t10iv28va0nijstock-5m017670:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:182026-10-01 11:15:18cmuowjbwa0w5s10iv6b44l1nv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:05:00raw85,200원85,300원85,100원85,300원4,291
cmuowjbqm0w4n10ivyo3nuu7estock-5m000660:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbqf0w4m10ivqkhxqxui1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:05:00raw1,777,000원1,781,000원1,777,000원1,779,000원19,949
cmuowjbr80w4r10iv2a47957qstock-5m066570:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbr50w4q10ivx0hof0hq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:05:00raw207,500원208,500원207,500원208,500원1,816
cmuowpsx40w6v10ivwfr9wsjpstock-5m034730:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:202026-10-01 11:20:20cmuowpsx00w6u10ivndiclwlp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:10:00raw582,000원585,000원582,000원584,000원482
72,157건 중 69,051–69,100← 이전1382 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬