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
cmuoxfhjj0wbj10ivam5ho5jzstock-5m000270:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhjg0wbi10ivywlv7g6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:30:00raw112,900원113,000원112,800원112,900원3,228
cmuoxfhjt0wbl10ivchxkkwuzstock-5m105560:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhjp0wbk10ivn49ny7351
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:30:00raw166,200원166,300원166,200원166,200원3,876
cmuoxfhk20wbn10iv4kp6kl9astock-5m055550:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhjy0wbm10iv27eicx9i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:30:00raw104,400원104,500원104,400원104,400원2,552
cmuoxfhks0wbp10ivvaj3zfy2stock-5m207940:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhkh0wbo10iv1b8cwlzk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:30:00raw1,432,000원1,432,000원1,426,000원1,426,000원193
cmuoxfhlh0wbr10ivezpejpuostock-5m373220:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhl90wbq10ivg21gpwkl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:30:00raw358,500원359,000원358,500원358,500원218
cmuoxfhlz0wbt10ivxpyortlnstock-5m012330:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhlv0wbs10ivccdwwzrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:30:00raw377,500원378,500원377,000원377,500원2,778
cmuoxfhm80wbv10ivsvpylfc1stock-5m096770:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhm40wbu10ivtiol8s961
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:30:00raw144,000원144,100원143,600원143,900원4,975
cmuoxfhmi0wbx10ivx68pom3gstock-5m028260:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhme0wbw10iv17jii1o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:30:00raw340,000원341,500원340,000원341,000원1,502
cmuoxfhmq0wbz10ivy2eajp58stock-5m003550:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhmn0wby10ivn5ai129v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:30:00raw108,700원109,000원108,600원108,800원3,158
cmuoxfhmz0wc110iv224796x9stock-5m015760:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhmw0wc010ivv5tf2rv51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:30:00raw30,050원30,050원30,000원30,000원5,170
cmuoxfhn90wc310iv1l4vadbestock-5m030200:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhn50wc210ivtvi5bigb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:30:00raw51,800원51,900원51,700원51,800원1,211
cmuoxfhni0wc510iviyls5llhstock-5m017670:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhne0wc410ivl3ysm5ib1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:30:00raw85,400원85,700원85,400원85,600원3,167
cmuoxlwib0wcj10iverof75plstock-5m006400:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwi30wci10ivrllx7qih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:30:00raw513,000원515,000원513,000원514,000원1,612
cmuoxlwmz0wd910ivbm3c9js4stock-5m034730:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwmw0wd810ivhr6yemn51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:30:00raw588,000원588,000원586,000원586,000원382
cmuoxlwgc0wcd10iv5xam3e8cstock-5m066570:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwg30wcc10ivk10w3pqh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:35:00raw209,500원210,000원209,500원210,000원1,540
cmuoxlwgy0wcf10ivyon6iyv2stock-5m035420:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwgt0wce10ivwboko3h41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:35:00raw191,800원192,000원191,800원191,900원3,943
cmuoxlwho0wch10iv80exaa3hstock-5m035720:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwhf0wcg10iv6ucsk3lx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:35:00raw33,400원33,500원33,400원33,450원7,715
cmuoxlwf00wc910ivemxoo4kbstock-5m000660:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwer0wc810iv07x4s9xa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:35:00raw1,797,500원1,798,000원1,792,000원1,795,000원15,064
cmuoxlwiw0wcl10ivigvi7r4tstock-5m006400:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwio0wck10iv062g8qic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:35:00raw515,000원515,000원514,000원514,000원607
cmuoxlwjm0wcn10ivmhq3kyghstock-5m051910:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwjd0wcm10iv5nzvtpp01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:35:00raw254,000원255,000원254,000원254,500원823
cmuoxlwk60wcp10ivbgqrhs1dstock-5m068270:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwjz0wco10ivsyyxrrg01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:35:00raw182,850원183,200원182,850원183,200원1,905
cmuoxlwkl0wcr10ivvl6l8vckstock-5m005490:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwkh0wcq10ivjw4y570c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:35:00raw305,500원305,500원305,000원305,000원426
cmuoxlwkx0wct10ivrvs7u9iestock-5m000270:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwkt0wcs10ivj7irhbv61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:35:00raw112,900원113,000원112,800원113,000원3,597
cmuoxlwl60wcv10ivyik57bqpstock-5m105560:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwl20wcu10ivd66oepga1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:35:00raw166,300원167,000원166,200원166,900원9,023
cmuoxlwlg0wcx10ivcr2rikgrstock-5m055550:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwlc0wcw10iv2bayn34w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:35:00raw104,500원105,000원104,400원105,000원17,733
cmuoxlwlp0wcz10iv1dws5tq9stock-5m207940:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwll0wcy10ivceryn2wn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:35:00raw1,427,000원1,431,000원1,426,000원1,429,000원304
cmuoxlwly0wd110ivuvij1vjustock-5m373220:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwlv0wd010ivdbw8y8cn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:35:00raw359,000원359,000원358,500원359,000원219
cmuoxlwm70wd310ivw31bdzimstock-5m012330:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwm40wd210ivw05e7vdb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:35:00raw378,000원378,000원377,000원377,500원2,193
cmuoxlwmh0wd510ivxl64ol84stock-5m096770:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwmd0wd410ivqh0ynm711
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:35:00raw143,900원144,100원143,700원144,100원3,321
cmuoxlwmq0wd710iv6xvmkljastock-5m028260:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwmm0wd610ivj6u4lnkd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:35:00raw341,000원342,000원340,500원341,000원1,097
cmuoxlwfm0wcb10ivpiu7uz0wstock-5m005380:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwfh0wca10ivpvcqx49s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:35:00raw346,000원346,500원346,000원346,250원1,018
cmuoxlwe80wc710ivar39tvkqstock-5m005930:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwdz0wc610ivz0dk27nk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:35:00raw270,500원270,750원270,000원270,250원78,575
cmuoxlwn80wdb10ivkaz82kyqstock-5m034730:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwn40wda10iv2jrim98b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:35:00raw588,000원588,000원584,000원585,000원653
cmuoxlwni0wdd10ivd3nxfnvlstock-5m003550:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwnd0wdc10ivz9p9pwvi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:35:00raw108,800원109,100원108,800원108,900원861
cmuoxlwnt0wdf10iv7772evhnstock-5m015760:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwnq0wde10ivhxnfw3m21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:35:00raw30,000원30,050원30,000원30,050원2,647
cmuoxlwo30wdh10iv59j2ixs0stock-5m030200:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwnz0wdg10ivnrlh7hlu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:35:00raw51,700원51,900원51,700원51,900원522
cmuoxlwod0wdj10ivizht7ggrstock-5m017670:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwo90wdi10iv8456w2ch1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:35:00raw85,700원85,800원85,400원85,800원5,898
cmuoxsej60wdl10iv73legqy4stock-5m005930:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxseiq0wdk10ivoegtw8yh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:40:00raw270,000원271,000원270,000원270,750원111,359
cmuoxsejh0wdn10iv8kwt1e4vstock-5m000660:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsejd0wdm10ivf6lvb0ll1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:40:00raw1,795,000원1,798,000원1,793,000원1,797,000원11,439
cmuoxsejr0wdp10ivniai7191stock-5m005380:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsejo0wdo10ivk8e2l36i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:40:00raw346,500원347,000원346,000원346,500원5,260
cmuoxsek10wdr10ivzvet2ysxstock-5m066570:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsejx0wdq10ivkknrlf9p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:40:00raw209,500원210,500원209,500원210,000원3,541
cmuoxsekb0wdt10ivlxpk2d73stock-5m035420:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsek70wds10ivvys90d0y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:40:00raw191,900원192,100원191,900원192,050원3,433
cmuoxsekj0wdv10ivpjxj71lestock-5m035720:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsekg0wdu10iv7e0j9ekn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:40:00raw33,500원33,500원33,450원33,500원2,866
cmuoxseks0wdx10ivyzyqup1jstock-5m006400:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxseko0wdw10ivusz6n6ie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:40:00raw515,000원516,000원514,000원516,000원1,721
cmuoxsel10wdz10ivifol0e1wstock-5m051910:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsekx0wdy10ivaxkqaj681
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:40:00raw254,500원256,000원254,500원255,500원1,391
cmuoxselb0we110ivv1o1lk4ostock-5m068270:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsel70we010iv90rjggkg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:40:00raw183,200원183,450원183,000원183,300원3,176
cmuoxselk0we310ivzf6xzuhpstock-5m005490:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxselg0we210iv6sthrbv41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:40:00raw305,500원306,000원305,000원306,000원370
cmuoxselt0we510ivkzm3cn17stock-5m000270:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxselq0we410iv9l6ex5g71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:40:00raw112,900원113,300원112,900원113,000원4,910
cmuoxsem30we710ivo635ayqustock-5m105560:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxselz0we610ivvzki2ug31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:40:00raw166,800원167,200원166,800원167,100원5,012
cmuoxsemc0we910ivgpd94iqtstock-5m055550:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsem80we810ivvwytqdcc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:40:00raw105,000원105,400원104,900원105,200원8,640
72,157건 중 69,201–69,250← 이전1385 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬