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
cmuoy59990wgp10ivfbh2d5q4stock-5m000270:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59950wgo10ivg6hz7vav1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:50:00raw113,100원113,200원113,000원113,100원3,570
cmuoy59c50whb10ivfydoix7bstock-5m017670:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59c10wha10iv4mgkgzau1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:50:00raw85,800원86,000원85,700원85,800원3,271
cmuoy59bv0wh910ivxqcsv891stock-5m030200:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59bs0wh810ive71m68wi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:50:00raw51,800원51,900원51,800원51,800원119
cmuoy59bn0wh710ivvcp3ctibstock-5m015760:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59bk0wh610iv3urywr201
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:50:00raw30,050원30,050원30,000원30,000원2,302
cmuoy59bf0wh510ivqec3tvqystock-5m003550:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59bb0wh410ivl7jfs6fp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:50:00raw109,100원109,100원109,000원109,000원276
cmuoyboga0wi310ivvfrubqs0stock-5m012330:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybog60wi210ivwy7kvfyk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:50:00raw377,500원378,750원377,500원377,500원1,520
cmuoybof60whv10ivhe7p0k6lstock-5m005490:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybof30whu10ivzeb4rwr81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:55:00raw305,500원306,500원305,000원306,000원1,744
cmuoyboix0wij10ivw9ik063mstock-5m017670:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboit0wii10ivp7pstaq31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:55:00raw85,800원86,000원85,600원85,700원4,699
cmuoyboio0wih10ivaac5o7eustock-5m030200:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboil0wig10ivfpymfywq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:55:00raw51,800원51,900원51,800원51,900원54
cmuoybofg0whx10ivhp0o7u5hstock-5m000270:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybofc0whw10ivowvjxo2z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:55:00raw113,100원113,300원113,000원113,200원4,212
cmuoyboif0wif10iv2j4bbjq7stock-5m015760:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboic0wie10ivownwdfpc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:55:00raw30,000원30,050원30,000원30,050원4,559
cmuoyboi00wid10ivm6aphummstock-5m003550:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybohr0wic10ivpbjaa0t21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:55:00raw109,000원109,100원108,900원108,900원540
cmuoybohc0wib10ivpfgu60gtstock-5m034730:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboh90wia10ivr7opmdmj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:55:00raw587,000원587,000원585,000원587,000원342
cmuoyboh40wi910iv0ab2vojnstock-5m028260:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboh00wi810ivgejw0j131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:55:00raw342,000원343,000원342,000원343,000원1,704
cmuoyi2g80wj910ivwzg8aovgstock-5m055550:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2g40wj810iv2jut82b31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:55:00raw105,100원105,200원104,900원105,100원11,657
cmuoybogu0wi710ivyjxbv8a4stock-5m096770:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybogq0wi610ivpnjm7pnj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:55:00raw144,000원144,100원143,400원143,600원11,189
cmuoybogk0wi510ivte1sfwg4stock-5m012330:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybogf0wi410ivyhb41maq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:55:00raw378,500원378,500원377,000원377,500원3,258
cmuoybog10wi110iv7o4x2htistock-5m373220:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybofw0wi010iv2uripqw01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:55:00raw361,000원361,500원360,500원361,000원1,075
cmuoyi2fq0wj510ivgnmky83pstock-5m105560:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2fn0wj410ivco6iz3ey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:55:00raw167,200원167,300원166,800원167,000원9,007
cmuoybofq0whz10ivlsd0vhhzstock-5m207940:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybofm0why10iv1dmo20bq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:55:00raw1,432,000원1,433,000원1,432,000원1,433,000원118
cmuoyboey0wht10iv1xlfjeqkstock-5m068270:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboeu0whs10ivw51hu2gr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:55:00raw183,300원183,400원183,200원183,300원1,843
cmuoyboeo0whr10ivly0z9funstock-5m051910:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboel0whq10ivrxpfi1md1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:55:00raw255,500원255,500원255,000원255,000원478
cmuoyboef0whp10iv4igumrb0stock-5m006400:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboeb0who10ivmya2lltp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:55:00raw516,000원517,000원515,000원516,500원2,259
cmuoyboe50whn10iv86o4m4ucstock-5m035720:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboe20whm10iv8fuza6ra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:55:00raw33,500원33,550원33,450원33,500원5,927
cmuoybodw0whl10ivif61v7l7stock-5m035420:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybodt0whk10ivtc45e9hv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:55:00raw192,000원192,100원192,000원192,000원1,909
cmuoybodo0whj10ivi8zxr379stock-5m066570:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybodk0whi10ivhzdpadik1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:55:00raw210,500원211,000원210,000원210,000원2,827
cmuoybode0whh10iviwgds9rmstock-5m005380:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybodb0whg10ivqb0f98g51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:55:00raw346,500원348,000원346,500원347,500원7,053
cmuoybod50whf10ivyeqfqu8tstock-5m000660:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybod10whe10ivy3eqtvz71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:55:00raw1,800,000원1,802,000원1,798,000원1,800,000원24,571
cmuoybocr0whd10ivw5lxfcylstock-5m005930:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybocc0whc10ivalfoe3k41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:55:00raw270,750원271,500원270,500원271,000원137,705
cmuoyi2f70wj110ivelmfgxo6stock-5m005490:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2f30wj010iv0542ws4i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:00:00raw306,000원306,000원305,500원305,500원395
cmuoyi2d50wil10ivosuf92zdstock-5m005930:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2d00wik10ivaoecj8n81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:00:00raw270,500원271,500원270,500원271,500원118,769
cmuoyi2df0win10ivs4nwvvsistock-5m000660:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2db0wim10ivl86azbha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:00:00raw1,801,000원1,808,000원1,798,000원1,806,000원25,804
cmuoyi2do0wip10iv24c1aem2stock-5m005380:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2dk0wio10iv6pz0zxmt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:00:00raw347,500원348,000원347,000원347,500원942
cmuoyi2dx0wir10ivvbrbi6cvstock-5m066570:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2du0wiq10iva3j9zu0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:00:00raw210,500원211,000원210,000원211,000원5,230
cmuoyi2e60wit10iv1i1tamfistock-5m035420:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2e20wis10ivr2h0pomd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:00:00raw192,000원192,100원191,700원191,750원6,917
cmuoyi2ef0wiv10ivqda7q9ozstock-5m035720:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2eb0wiu10ivw6zcp3311
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:00:00raw33,450원33,550원33,450원33,450원11,446
cmuoyi2eo0wix10ivvrv83431stock-5m006400:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2el0wiw10ivkboj0gpa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:00:00raw516,500원517,000원515,000원515,000원1,739
cmuoyi2ey0wiz10ivrohni1odstock-5m068270:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2eu0wiy10ivkp3sd68h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:00:00raw183,300원183,400원183,000원183,200원2,311
cmuoyi2fh0wj310ivsuotp98ostock-5m000270:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2fd0wj210iv6vpcbgy21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:00:00raw113,200원113,300원113,100원113,300원2,652
cmuoyi2fz0wj710ivcq4i3wd9stock-5m105560:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2fv0wj610iv8sf4c3xm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:00:00raw166,900원167,100원166,900원167,000원5,185
cmuoyi2gh0wjb10ivgtqqj31tstock-5m055550:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2ge0wja10ivqcmp9lcf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:00:00raw105,100원105,400원105,100원105,400원12,032
cmuoyi2gr0wjd10ivsrxcuf9ostock-5m207940:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2gn0wjc10iv0vskr2tp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:00:00raw1,433,000원1,437,000원1,431,000원1,437,000원520
cmuoyi2h00wjf10ivzyns7l8ustock-5m373220:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2gx0wje10ivpbkms7od1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:00:00raw360,500원361,000원360,500원361,000원438
cmuoyi2ha0wjh10ivq0wpnacsstock-5m012330:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2h60wjg10iv77s0nxi71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:00:00raw377,500원378,500원377,000원378,500원915
cmuoyi2hk0wjj10iv5rcrm4pastock-5m028260:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2hg0wji10ivb8jizat01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:00:00raw343,000원343,000원342,500원343,000원1,065
cmuoyi2hu0wjl10ivpft7svg3stock-5m034730:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2hq0wjk10ivurowxls11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:00:00raw586,000원588,000원586,000원587,000원360
cmuoyi2i40wjn10ivyq22566tstock-5m003550:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2i00wjm10iv8vg6nkdq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:00:00raw108,900원109,000원108,900원108,900원251
cmuoyi2id0wjp10ivmz9x4zgzstock-5m015760:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2ia0wjo10iv5aafpnw71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:00:00raw30,000원30,100원30,000원30,050원7,855
cmuoyi2im0wjr10ivu7up39s1stock-5m030200:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2ii0wjq10ivlk29bmk31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:00:00raw51,800원52,000원51,800원51,900원2,331
cmuoyi2iw0wjt10iv08q8ktc6stock-5m017670:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2is0wjs10ive1w924qn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:00:00raw85,700원86,000원85,700원85,900원3,254
72,157건 중 69,301–69,350← 이전1387 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬