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
cmuoxsemm0web10ivxn2q8vusstock-5m207940:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsemi0wea10ivcw3emth51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:40:00raw1,429,000원1,433,000원1,429,000원1,432,000원299
cmuoxsemv0wed10iv0uvogxknstock-5m373220:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsemr0wec10iv1ihpccm31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:40:00raw359,000원361,000원358,500원361,000원3,123
cmuoxsen40wef10ivq4q6b8nnstock-5m012330:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsen10wee10ivsge4gpi51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:40:00raw377,500원378,000원377,000원378,000원1,299
cmuoxsene0weh10ivynyankpestock-5m096770:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsena0weg10ivd10c7isg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:40:00raw144,100원144,400원144,000원144,300원4,143
cmuoxsenp0wej10ivbz9io6yestock-5m028260:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsenl0wei10iv60qy05t21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:40:00raw341,000원342,000원341,000원341,500원1,638
cmuoxsenz0wel10ivwpuvicewstock-5m034730:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsenv0wek10ivqksuy3dh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:40:00raw584,000원585,000원584,000원585,000원551
cmuoxseo80wen10ivjtmwp372stock-5m003550:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxseo50wem10ivm8f47g3d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:40:00raw108,900원109,000원108,900원109,000원338
cmuoxseoj0wep10ivpodihfvfstock-5m015760:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxseoe0weo10iv0avyte851
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:40:00raw30,000원30,050원30,000원30,050원3,273
cmuoxseou0wer10ivsan6dxc1stock-5m030200:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxseoq0weq10ivr9khte031
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:40:00raw51,800원51,900원51,800원51,800원72
cmuoxsep30wet10ivrtt9rlngstock-5m017670:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxseoz0wes10ivueruhdu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:40:00raw85,800원86,000원85,700원85,900원4,511
cmuoxyttz0wfr10ivvbilbh8hstock-5m096770:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxyttv0wfq10ivpz41xaqi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:45:00raw144,200원144,400원143,900원143,900원4,288
cmuoxytpq0wev10ivwz3ycswestock-5m005930:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytpl0weu10iv4lj43xh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:45:00raw270,500원271,000원270,000원270,500원85,868
cmuoxytq10wex10iv4r3aicrdstock-5m000660:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytpx0wew10ivaxixh41w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:45:00raw1,798,000원1,798,000원1,793,000원1,797,000원20,271
cmuoxytqa0wez10ivhd60ve09stock-5m005380:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytq70wey10ivyecxihrf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:45:00raw347,000원347,000원346,500원346,500원661
cmuoxytqj0wf110iv3pgg09e6stock-5m066570:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytqf0wf010iv2y7kbwcn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:45:00raw210,000원210,500원209,500원210,000원1,594
cmuoxytqt0wf310ivc81rx36vstock-5m035420:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytqp0wf210ivrre33x1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:45:00raw192,000원192,200원191,900원192,100원3,763
cmuoxytr20wf510ivv4byjco7stock-5m035720:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytqz0wf410ivxxjnq5091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:45:00raw33,500원33,500원33,450원33,500원2,913
cmuoxytrb0wf710ivvu6gka3ostock-5m006400:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytr70wf610ivlo2mg8es1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:45:00raw516,000원516,000원515,000원516,000원727
cmuoxytrk0wf910ivuagqq74xstock-5m051910:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytrg0wf810ivpadp0zb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:45:00raw256,000원256,000원255,000원256,000원500
cmuoxytru0wfb10ivke4xfot7stock-5m068270:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytrq0wfa10ivkctptn7s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:45:00raw183,300원183,500원183,200원183,400원1,567
cmuoxyts30wfd10ivha9k8mx3stock-5m005490:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytrz0wfc10ivwa1z5uiz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:45:00raw305,500원306,500원305,500원306,000원442
cmuoxytsd0wff10ivg8in6to9stock-5m000270:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxyts90wfe10ivdqo9d03z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:45:00raw113,100원113,100원113,000원113,000원2,630
cmuoxytsm0wfh10iv418gidi4stock-5m105560:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytsi0wfg10iv0flgf8u31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:45:00raw167,100원167,400원167,000원167,300원6,861
cmuoxytsw0wfj10ivstuqj67vstock-5m055550:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytss0wfi10ivkndeajod1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:45:00raw105,200원105,300원105,000원105,100원6,549
cmuoxytt60wfl10ivd7oi99f4stock-5m207940:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytt20wfk10ivuga9bnzp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:45:00raw1,432,000원1,434,000원1,431,000원1,432,000원161
cmuoxyttg0wfn10ivepgzxv97stock-5m373220:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxyttc0wfm10ivvv7cdo1d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:45:00raw360,500원361,000원360,500원361,000원441
cmuoxyttp0wfp10iva8wqjxu8stock-5m012330:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxyttm0wfo10ivgy4pxvp41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:45:00raw378,000원378,500원377,500원377,500원1,822
cmuoxytu80wft10ivdt5hpt1fstock-5m028260:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytu50wfs10ivtx8wcgp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:45:00raw341,500원342,500원341,000원342,000원1,413
cmuoxytui0wfv10ivjhv9ji7kstock-5m034730:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytue0wfu10ivm260tdxc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:45:00raw584,000원585,000원584,000원584,000원526
cmuoxytur0wfx10iv4c50ul5jstock-5m003550:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytun0wfw10iv6jumawtd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:45:00raw109,000원109,200원109,000원109,100원1,533
cmuoxytv00wfz10ivv70u7jdistock-5m015760:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytux0wfy10ivtwgkhrph1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:45:00raw30,050원30,050원30,000원30,050원3,053
cmuoxytv90wg110ivpopptydastock-5m030200:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytv60wg010iv5bwenr321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:45:00raw51,800원51,900원51,800원51,800원965
cmuoxytvk0wg310iva9aysw27stock-5m017670:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytvf0wg210iv8tdvhw3l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:45:00raw85,800원86,000원85,600원85,800원4,761
cmuoy594o0wg510ivuufehdn3stock-5m005930:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy594e0wg410iv5zf2y5601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:50:00raw270,500원271,000원270,500원271,000원70,781
cmuoy595g0wg710iv0j5699s2stock-5m000660:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59570wg610ivdxzmgyly1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:50:00raw1,797,000원1,800,000원1,795,000원1,799,000원15,366
cmuoy59660wg910ivqenem02jstock-5m005380:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy595x0wg810ivd3w2k4eh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:50:00raw346,500원347,000원346,500원347,000원660
cmuoy596w0wgb10iv1weo462kstock-5m066570:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy596n0wga10iv02t2xfg11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:50:00raw210,000원210,500원210,000원210,000원2,365
cmuoy597m0wgd10ivaua72sk6stock-5m035420:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy597d0wgc10ivmwq4wlke1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:50:00raw192,100원192,100원191,900원192,000원4,790
cmuoy597x0wgf10iv9137znglstock-5m035720:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy597u0wge10ivprvedm3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:50:00raw33,500원33,500원33,450원33,500원4,111
cmuoy59870wgh10ivb6ntvookstock-5m006400:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59830wgg10ivbol54o1l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:50:00raw515,500원516,000원515,000원515,000원745
cmuoy598g0wgj10iv1ufvwnvxstock-5m051910:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy598c0wgi10ivmuveeaii1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:50:00raw255,500원256,000원255,000원255,500원422
cmuoy598q0wgl10ivl74yd3lnstock-5m068270:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy598m0wgk10ivliaggdir1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:50:00raw183,400원183,500원183,200원183,300원2,303
cmuoy59b50wh310ivc4y93yrqstock-5m034730:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59b10wh210iv4ariwmdd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:50:00raw584,000원587,000원584,000원587,000원1,881
cmuoy59aw0wh110iv3ds27cu2stock-5m028260:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59at0wh010ivm171gqnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:50:00raw342,000원342,500원341,500원342,500원1,237
cmuoy59an0wgz10ivtyxc1lp6stock-5m096770:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59aj0wgy10ivhk9vgfve1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:50:00raw143,900원144,200원143,800원144,000원3,593
cmuoy59ae0wgx10ivxl46zi7rstock-5m373220:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59aa0wgw10iv1345sew71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:50:00raw360,750원361,500원360,500원361,000원1,375
cmuoy59a40wgv10ivi4zf9lnnstock-5m207940:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59a00wgu10ivaso5uxx11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:50:00raw1,432,000원1,433,000원1,431,000원1,433,000원222
cmuoy599u0wgt10ivz9f2g8cdstock-5m055550:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy599q0wgs10ivufb6k9d61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:50:00raw105,100원105,200원105,100원105,100원3,074
cmuoy599l0wgr10ivlzp505jgstock-5m105560:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy599h0wgq10ivptg3oiho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:50:00raw167,300원167,400원167,200원167,200원7,805
cmuoy598z0wgn10ivvqrrsnacstock-5m005490:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy598v0wgm10iv8418cc2t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:50:00raw306,000원306,500원305,500원306,000원1,372
72,157건 중 69,251–69,300← 이전1386 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬