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
cmuoyolqq0wk910iv0js8l4t6stock-5m051910:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolqm0wk810iv4vs0dca71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:00:00raw255,000원255,500원255,000원255,500원832
cmuoyolt70wkt10iv4qq8y3lgstock-5m096770:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolt40wks10ivz41px9zu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:00:00raw143,500원143,700원143,100원143,200원9,507
cmuoyolup0wl510ivpthzmq1qstock-5m030200:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolum0wl410ivx09vjmyf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:05:00raw51,900원51,900원51,800원51,900원366
cmuoyoluh0wl310ivrryiy7nrstock-5m015760:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolud0wl210ivkatbv1541
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:05:00raw30,100원30,100원30,000원30,050원4,425
cmuoyolu70wl110ivsiz2xll7stock-5m003550:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolu30wl010iv6ykgn87b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:05:00raw108,900원109,000원108,800원108,800원949
cmuoyolty0wkz10ivlg3jar2qstock-5m034730:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyoltv0wky10iv9bjxpu1k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:05:00raw587,000원588,000원586,000원587,000원581
cmuoyoltp0wkx10ivyccf3crgstock-5m028260:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyoltl0wkw10ivbc2ukugn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:05:00raw343,000원343,500원342,500원343,000원2,462
cmuoyoltg0wkv10iv1kecjea8stock-5m096770:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyoltc0wku10iv1ft0lqml1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:05:00raw143,200원143,400원143,000원143,300원7,394
cmuoyolsy0wkr10ivg2aowz0qstock-5m012330:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolsv0wkq10ivrkn50no61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:05:00raw378,000원378,000원377,000원377,500원1,672
cmuoyolsq0wkp10ivd8nkhzxystock-5m373220:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolsm0wko10ivcbm22qi41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:05:00raw361,000원361,000원360,000원360,500원1,220
cmuoyolsh0wkn10ivblv39jg6stock-5m207940:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolsd0wkm10ivdcyu6v0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:05:00raw1,437,000원1,439,000원1,436,000원1,438,000원329
cmuoyols80wkl10ivfn5awc6zstock-5m055550:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyols40wkk10ive2yxkkyb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:05:00raw105,300원105,500원105,300원105,400원4,489
cmuoyolrz0wkj10iv2akaaq53stock-5m105560:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolrv0wki10ivkc8c7gsx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:05:00raw167,000원167,100원167,000원167,000원3,629
cmuoyolrp0wkh10ivd4r1pmjbstock-5m000270:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolrm0wkg10iveybfk45b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:05:00raw113,200원113,300원113,100원113,300원5,043
cmuoyolrg0wkf10ivhypo65m6stock-5m005490:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolrc0wke10ivjptd86zx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:05:00raw305,750원306,000원305,000원305,750원1,626
cmuoyolr70wkd10iv7o3i31bgstock-5m068270:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolr30wkc10ivruwrerf41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:05:00raw183,100원183,200원182,900원183,000원1,858
cmuoyolqy0wkb10ivhdi64tnpstock-5m051910:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolqu0wka10iv8m8fzr2h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:05:00raw255,000원255,500원254,500원255,000원841
cmuoyolqh0wk710ivlakjq7ydstock-5m006400:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolqd0wk610ivrfxl2tzh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:05:00raw515,000원516,000원515,000원516,000원448
cmuoyolq80wk510ivxwjz272rstock-5m035720:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolq40wk410ivog9iok6b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:05:00raw33,450원33,500원33,450원33,450원5,900
cmuoyolpy0wk310ivpwh90lmzstock-5m035420:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolpu0wk210ivbdqk4s0r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:05:00raw191,700원192,000원191,700원191,900원3,581
cmuoyolpn0wk110ivehm42r8jstock-5m066570:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolpi0wk010ivsdcvcop11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:05:00raw210,500원211,000원210,500원210,500원1,030
cmuoyolpb0wjz10ivy95rr427stock-5m005380:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolp70wjy10ivkz4x4wuy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:05:00raw348,000원348,000원347,000원347,500원3,115
cmuoyoluz0wl710iv30s9iswestock-5m017670:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyoluv0wl610iv74nl1gvw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:05:00raw85,900원86,000원85,500원85,900원6,690
cmuoyolp00wjx10ivqoca1djjstock-5m000660:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolow0wjw10ivf24i1tb41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:05:00raw1,806,000원1,811,000원1,806,000원1,806,000원30,215
cmuoyoloo0wjv10ivf3kwifebstock-5m005930:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyoloc0wju10iv25gl78kn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:05:00raw271,500원272,000원271,000원271,000원123,169
cmuoyuyid0wm110iv1c00pdyestock-5m012330:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyi90wm010iv56lm6pi61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:10:00raw378,000원378,500원376,500원376,500원3,526
cmuoz1f9f0wn510ivth3gf9tastock-5m055550:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f9a0wn410ivwaibwcen1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:10:00raw105,400원105,500원105,400원105,400원5,445
cmuoyuyk10wmd10ivr0zmp3dbstock-5m030200:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyjx0wmc10ivfdwx9oln1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:10:00raw51,900원51,900원51,800원51,800원386
cmuoyuyjr0wmb10ivdxbo4xt2stock-5m015760:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyjn0wma10ivcz8z846y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:10:00raw30,100원30,100원30,000원30,000원2,871
cmuoyuyjg0wm910iv82lw251zstock-5m003550:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyjc0wm810ivprtrj4tx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:10:00raw108,900원108,900원108,700원108,700원640
cmuoyuyj60wm710iv4tng49bustock-5m034730:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyj30wm610ivyr5wgocx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:10:00raw586,000원588,000원585,000원587,000원367
cmuoyuyiw0wm510iveuv2b3hfstock-5m028260:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyis0wm410iv4j126qnf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:10:00raw343,000원343,000원342,000원343,000원1,321
cmuoyuyin0wm310ivbgjlfhlkstock-5m096770:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyij0wm210ivvoeyp3va1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:10:00raw143,300원143,300원142,100원142,200원25,450
cmuoyuyi40wlz10ivmfird3uastock-5m373220:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyi00wly10ivv9osztc51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:10:00raw360,500원360,500원359,500원359,500원1,085
cmuoyuyhv0wlx10iv6c5monf3stock-5m207940:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyhr0wlw10ivis477gh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:10:00raw1,437,000원1,438,000원1,436,000원1,437,000원323
cmuoyuydd0wl910ivko2kug3ostock-5m005930:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyd20wl810ivc4nqhobc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:10:00raw271,250원272,000원271,000원271,750원96,665
cmuoyuyhm0wlv10ivfiwf6a6gstock-5m105560:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyhi0wlu10ivkjkjtf6c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:10:00raw167,100원167,200원167,000원167,200원8,398
cmuoyuykb0wmf10ivn18cq3t5stock-5m017670:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyk70wme10ivd9q0alwe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:10:00raw85,900원86,000원85,800원85,800원2,429
cmuoyuyhc0wlt10ivi5hgoorzstock-5m000270:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyh80wls10ivkrg7n8951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:10:00raw113,300원113,300원113,000원113,100원2,875
cmuoyuyh30wlr10ivo5rqkil6stock-5m005490:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyh00wlq10ivl8oq50yz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:10:00raw305,750원305,750원305,000원305,000원396
cmuoyuygv0wlp10ivpg7enz64stock-5m068270:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuygr0wlo10ivecxui3lx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:10:00raw183,000원183,000원182,700원182,900원2,323
cmuoyuygm0wln10ivynjzzn87stock-5m051910:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuygi0wlm10iv0fl5ewdb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:10:00raw255,000원255,500원254,500원254,500원636
cmuoyuygd0wll10iv2rxo1tqystock-5m006400:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyga0wlk10iv2uv8h5jr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:10:00raw516,000원516,000원515,000원516,000원521
cmuoyuyg50wlj10ivzwl689yostock-5m035720:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyg10wli10ivtke06rfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:10:00raw33,500원33,500원33,400원33,450원12,177
cmuoyuyfv0wlh10iveepysgelstock-5m035420:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyfr0wlg10ivnf4h9h0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:10:00raw191,900원191,950원191,700원191,700원4,059
cmuoyuyfl0wlf10iv64f1ayqxstock-5m066570:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyfb0wle10ivd0wozwjx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:10:00raw211,000원211,000원210,000원210,000원2,976
cmuoyuyeu0wld10ivs6iywqqbstock-5m005380:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyem0wlc10ivordb2o5h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:10:00raw347,000원347,500원346,500원347,000원886
cmuoyuye50wlb10ivwgzlhwqxstock-5m000660:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuydw0wla10ivwms9c8gv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:10:00raw1,806,000원1,810,000원1,803,000원1,809,000원19,502
cmuoz1fcn0wnn10ivnbf29i5zstock-5m015760:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fcj0wnm10ivlrzvdgml1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:15:00raw30,050원30,100원30,000원30,050원5,979
cmuoz1fcd0wnl10ivfe1lh1bmstock-5m003550:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fca0wnk10ivjfk11neq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:15:00raw108,700원108,800원108,700원108,800원727
72,157건 중 69,351–69,400← 이전1388 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬