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
cmuowwbo20w7p10ivizd2m7b1stock-5m000270:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbny0w7o10iv6xdz8lzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:10:00raw112,800원112,900원112,700원112,800원3,337
cmuowpsrt0w5v10ivl1d1j564stock-5m005930:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsrp0w5u10iv21ohdvsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:10:00raw268,250원269,000원268,000원268,000원82,922
cmuowpss40w5x10ivv5jdqji0stock-5m000660:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsrz0w5w10ivhn3x759w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:10:00raw1,779,000원1,780,000원1,776,000원1,778,000원13,679
cmuowpssf0w5z10iv9y598az9stock-5m005380:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpssb0w5y10ivbn1d25mu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:10:00raw346,250원346,500원346,000원346,000원1,697
cmuowpsst0w6110ivk1zv8m54stock-5m066570:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpssp0w6010ivsefwb2ic1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:10:00raw208,500원208,500원208,000원208,000원1,136
cmuowpstb0w6510ivatmy1tsxstock-5m035420:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpst70w6410ivgrpjz7oi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:10:00raw191,700원191,800원191,700원191,800원2,220
cmuowpstj0w6710ivp15epwcostock-5m035720:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpstg0w6610ivl2ayyoh81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:10:00raw33,550원33,550원33,500원33,550원2,180
cmuowpsts0w6910ivdmwg6rltstock-5m006400:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsto0w6810ivajduo61h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:10:00raw513,000원514,000원512,000원514,000원1,020
cmuowpsu20w6b10ivtxxejmjgstock-5m051910:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsty0w6a10ivn44xf9701
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:10:00raw253,500원254,500원253,000원254,000원1,126
cmuowpsuc0w6d10ivaagzmyjlstock-5m068270:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsu80w6c10ivn7rtv0hi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:10:00raw182,500원182,700원182,500원182,600원1,995
cmuowpsul0w6f10iv7dgd8ghfstock-5m005490:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsui0w6e10iv64r12s9y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:10:00raw305,000원305,500원304,500원305,000원1,471
cmuowpsuw0w6h10ivqqsrb2e2stock-5m105560:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsur0w6g10ivauo24cjq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:10:00raw166,100원166,500원166,000원166,500원10,776
cmuowpsv70w6j10ivs6q4s0qgstock-5m055550:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsv30w6i10ivhpaknsch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:10:00raw104,500원104,700원104,400원104,700원9,209
cmuowpsvk0w6l10ivri8v337pstock-5m207940:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsvf0w6k10iv32m4ekwf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:10:00raw1,430,000원1,430,000원1,425,000원1,428,000원278
cmuowpsvw0w6n10iv4tg8scksstock-5m373220:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsvr0w6m10ivmyfa3sez1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:10:00raw358,000원359,000원357,500원358,500원1,307
cmuowpsw70w6p10ivvl5d1xh0stock-5m012330:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsw20w6o10ivzcfe7nh71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:10:00raw378,000원378,500원377,500원377,500원3,776
cmuowpswi0w6r10iv940l4s4bstock-5m096770:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpswd0w6q10ivt36cjjf61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:10:00raw143,600원144,000원143,500원143,800원5,196
cmuowpswt0w6t10iv6o2p7u3lstock-5m028260:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpswp0w6s10ivmkte4gxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:10:00raw339,500원339,500원338,500원339,000원1,145
cmuowpsxg0w6x10ivie1pqvblstock-5m003550:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:202026-10-01 11:20:20cmuowpsxb0w6w10ivb5oghad51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:10:00raw108,600원108,700원108,600원108,700원407
cmuowpsxr0w6z10ivandi8ep8stock-5m015760:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:202026-10-01 11:20:20cmuowpsxn0w6y10iv98e344991
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:10:00raw30,000원30,050원29,950원30,050원6,380
cmuowpsy30w7110iv17yw5adfstock-5m030200:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:202026-10-01 11:20:20cmuowpsxz0w7010ivk0ubl2gw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:10:00raw51,700원51,700원51,600원51,700원53
cmuowpsyd0w7310ivrmbg2i2nstock-5m017670:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:202026-10-01 11:20:20cmuowpsy90w7210ivpq9vk4my1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:10:00raw85,300원85,400원85,200원85,200원2,459
cmuowwbol0w7t10ivojnhwbyustock-5m105560:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwboh0w7s10ivcchtkp0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:15:00raw166,500원166,500원166,200원166,300원5,900
cmuowwblf0w7510ivoclg6o5zstock-5m005930:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbl30w7410iv8x12rf9u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:15:00raw268,000원269,000원268,000원268,500원62,558
cmuowwbls0w7710ivgpi139rdstock-5m000660:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwblm0w7610ivbw5nf1xm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:15:00raw1,777,000원1,783,000원1,777,000원1,781,000원14,424
cmuowwbm10w7910ivw3h68xq1stock-5m005380:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwblx0w7810ivw0gycpsu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:15:00raw346,000원346,500원346,000원346,500원1,079
cmuowwbma0w7b10iv3gffnjkfstock-5m066570:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbm60w7a10ivy0oze95r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:15:00raw208,000원208,500원208,000원208,500원2,641
cmuowwbmj0w7d10ivoui3u6z2stock-5m035420:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbmf0w7c10ivzohf0s2j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:15:00raw191,800원191,900원191,700원191,900원3,516
cmuowwbmr0w7f10iv6w34vap2stock-5m035720:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbmo0w7e10ivx5nbd6go1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:15:00raw33,525원33,550원33,500원33,550원6,628
cmuowwbn00w7h10iv51gislwgstock-5m006400:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbmw0w7g10iv6n7fgojs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:15:00raw514,000원514,000원511,000원511,000원1,095
cmuowwbn90w7j10ivaiky0wewstock-5m051910:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbn50w7i10ivxl5fgqxj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:15:00raw254,500원254,500원253,000원253,500원805
cmuowwbnj0w7l10iv3ip4m127stock-5m068270:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbnf0w7k10ivq7e5k9o91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:15:00raw182,700원182,950원182,600원182,900원3,073
cmuowwbnt0w7n10ivoq0sbvsbstock-5m005490:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbno0w7m10ivdtk76oif1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:15:00raw305,000원305,500원304,000원304,500원3,546
cmuowwbob0w7r10ivuznhdpq6stock-5m000270:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbo70w7q10ivdzq0jqhy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:15:00raw112,900원113,100원112,800원113,000원4,510
cmuowwbov0w7v10ivlp9fd35lstock-5m055550:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbor0w7u10iv7vcwax4d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:15:00raw104,600원104,700원104,400원104,500원4,611
cmuowwbp40w7x10iva597ucndstock-5m207940:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbp00w7w10ivo760izu01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:15:00raw1,428,000원1,428,000원1,424,000원1,427,000원329
cmuowwbpd0w7z10ivnjl797n1stock-5m373220:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbp90w7y10ivmrl33ddg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:15:00raw358,500원359,000원358,000원358,500원356
cmuowwbpl0w8110iv3s4yw2vcstock-5m012330:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbpi0w8010ivo5qr3cxf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:15:00raw378,000원378,500원377,500원378,000원1,203
cmuowwbpu0w8310ivtt605f18stock-5m096770:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbpq0w8210ivrzo60uae1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:15:00raw143,800원144,000원143,600원143,800원4,040
cmuowwbq30w8510iv5gchfzm9stock-5m028260:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbpz0w8410ivkyvvmmpx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:15:00raw339,000원340,000원339,000원339,500원2,436
cmuowwbqc0w8710iv2iygxjn6stock-5m034730:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbq80w8610iv8cy8swbs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:15:00raw585,000원586,000원584,000원586,000원382
cmuowwbqk0w8910ivfxxcn9asstock-5m003550:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbqh0w8810ivqwmcff1w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:15:00raw108,700원108,700원108,600원108,600원302
cmuowwbqt0w8b10iviaawt93cstock-5m015760:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbqq0w8a10ivd8lxqniu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:15:00raw30,000원30,050원30,000원30,000원5,802
cmuowwbr20w8d10ivhcf4414ystock-5m030200:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbqy0w8c10ivvij7ziin1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:15:00raw51,600원51,700원51,600원51,700원105
cmuowwbrc0w8f10ivgeqw34n0stock-5m017670:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbr80w8e10iv82djyly41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:15:00raw85,300원85,400원85,100원85,300원5,773
cmuox2ple0w9110ivad3iomkkstock-5m105560:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pla0w9010ivrze7awwq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:20:00raw166,300원166,800원166,200원166,400원8,897
cmuox2piy0w8j10ivlqeed6ufstock-5m000660:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2piu0w8i10ivbmioobg31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:20:00raw1,781,000원1,792,000원1,780,000원1,790,000원35,338
cmuox2pj80w8l10iv94zvghhdstock-5m005380:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pj50w8k10ivl8u2oyse1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:20:00raw346,500원346,500원346,000원346,500원929
cmuox2pjj0w8n10ivlj2on73fstock-5m066570:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pjf0w8m10iv2r7zrcla1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:20:00raw208,000원209,500원208,000원208,500원6,680
cmuox2pjt0w8p10iv6hykq0ehstock-5m035420:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pjp0w8o10ivqchfmxa61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:20:00raw191,800원192,000원191,800원191,900원2,757
72,157건 중 69,101–69,150← 이전1383 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬