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
cmuoz1fc40wnj10iv7wnuw2bistock-5m034730:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fc00wni10ivjocomxeo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:15:00raw586,000원588,000원586,000원588,000원406
cmuoz1fbu0wnh10ivka76z6hnstock-5m028260:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fbq0wng10ivv9y4wvmb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:15:00raw343,000원343,000원342,500원343,000원1,399
cmuoz1fbh0wnf10ivs3i7uvxjstock-5m096770:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fbb0wne10ivurdrns4k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:15:00raw142,300원142,600원142,200원142,400원6,803
cmuoz1fd40wnr10ivc4lafw74stock-5m017670:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fd00wnq10ivcrswqf8m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:15:00raw85,800원85,900원85,600원85,700원9,029
cmuoz1fb10wnd10ivvczzyj67stock-5m012330:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1faw0wnc10ivfrllgrso1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:15:00raw377,000원377,500원376,500원376,500원1,317
cmuoz1fam0wnb10ivos3phnuvstock-5m373220:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fag0wna10iv24hkfi7d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:15:00raw360,000원360,500원359,500원360,500원1,056
cmuoz1fa70wn910ivnnoedu97stock-5m207940:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fa10wn810ivmo7i4uo71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:15:00raw1,437,000원1,438,000원1,436,000원1,438,000원135
cmuoz1f9r0wn710ivjuxhgh3estock-5m055550:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f9n0wn610iv1hiucbx51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:15:00raw105,400원105,500원105,400원105,400원11,836
cmuoz1f910wn310iv9a3lcgc2stock-5m105560:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f8v0wn210iv54frluku1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:15:00raw167,100원167,300원166,900원167,200원16,211
cmuoz1f8n0wn110ivm7x3dncestock-5m000270:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f8i0wn010ivfn5dhdag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:15:00raw113,200원113,200원113,000원113,100원3,620
cmuoz1f8b0wmz10ivxsd80631stock-5m005490:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f870wmy10ivmhbyjhap1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:15:00raw305,500원306,000원305,000원305,500원987
cmuoz1f810wmx10iv6cehfqo2stock-5m068270:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f7w0wmw10ivg5im95h91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:15:00raw182,900원182,900원182,700원182,800원1,487
cmuoz1fcv0wnp10ivqfm96ktvstock-5m030200:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fcs0wno10ivdkf6wyj51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:15:00raw51,900원51,900원51,800원51,900원45
cmuoz1f7q0wmv10ivr5cm54ewstock-5m051910:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f7m0wmu10ivnjfc7ptg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:15:00raw254,500원255,500원254,500원255,500원677
cmuoz1f7g0wmt10ivsuxgc6p1stock-5m006400:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f7c0wms10ivy9t00gd81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:15:00raw515,000원516,000원515,000원515,000원534
cmuoz1f770wmr10ivmgiv9q44stock-5m035720:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f730wmq10ivw7v39q161
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:15:00raw33,425원33,450원33,350원33,450원19,072
cmuoz1f6y0wmp10ivytrbbz0fstock-5m035420:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f6u0wmo10iv3sye4yf31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:15:00raw191,700원191,800원191,700원191,700원4,031
cmuoz1f6p0wmn10ivjqmw5uvnstock-5m066570:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f6l0wmm10ivhubndcns1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:15:00raw210,500원211,000원210,000원210,500원2,198
cmuoz1f6g0wml10ivki9erirfstock-5m005380:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f6b0wmk10ivxrxlgyk01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:15:00raw347,000원347,500원346,500원347,250원1,499
cmuoz1f5u0wmh10ivbp6bcwy4stock-5m005930:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f5p0wmg10ivjdiiyt3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:15:00raw271,750원272,000원271,500원271,500원74,679
cmuoz1f650wmj10iviighlbyjstock-5m000660:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f610wmi10iv4kiheafl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:15:00raw1,809,000원1,811,000원1,805,000원1,806,000원22,766
cmuoz7sck0wnt10ivhuc4lho4stock-5m005930:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sc80wns10ivmy5niiv81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:20:00raw272,000원272,000원271,000원271,000원123,655
cmuoz7scv0wnv10ivhe2kl95astock-5m000660:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7scr0wnu10iv5w96yqc81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:20:00raw1,806,000원1,808,000원1,802,000원1,804,000원13,331
cmuoz7sd40wnx10ivl0glndchstock-5m005380:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sd10wnw10ivc1chme6d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:20:00raw347,250원347,500원347,000원347,500원777
cmuoz7sde0wnz10ivraixspwustock-5m066570:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sdb0wny10ivho962mnr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:20:00raw210,500원211,000원210,000원210,500원4,147
cmuoz7sdo0wo110iv5t2zqugmstock-5m035420:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sdk0wo010ivro5y3bnd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:20:00raw191,700원191,900원191,700원191,800원4,779
cmuoz7sdx0wo310ivg72kfrygstock-5m035720:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sdt0wo210iv0lbp81n41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:20:00raw33,450원33,550원33,400원33,550원15,651
cmuoz7se60wo510ivfwrhdzsastock-5m006400:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7se30wo410ivp1mnv1bx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:20:00raw515,000원516,000원515,000원516,000원481
cmuoz7seg0wo710iv7qr7ox0nstock-5m068270:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sec0wo610ivvs2oyw1g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:20:00raw182,900원183,100원182,900원183,000원1,337
cmuoz7seq0wo910iv7i90krv2stock-5m005490:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sem0wo810ivy4xu3fc51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:20:00raw305,500원306,000원305,500원305,500원781
cmuoz7sez0wob10ivajh12z9sstock-5m000270:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sev0woa10iv2x6bz3dm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:20:00raw113,100원113,200원113,000원113,150원5,147
cmuoz7sf90wod10ivts9xrcskstock-5m105560:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sf50woc10ivuxkxfrad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:20:00raw167,200원167,500원167,200원167,500원6,279
cmuoz7sfi0wof10ivzgrmstjfstock-5m055550:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sff0woe10ivhl6e9tta1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:20:00raw105,400원105,500원105,400원105,400원2,971
cmuoz7sfq0woh10ivbjrx8lmastock-5m207940:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sfn0wog10ivnwwab4mc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:20:00raw1,438,000원1,438,000원1,437,000원1,438,000원107
cmuoz7sfz0woj10ivg7nnv3xrstock-5m373220:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sfw0woi10iv2lwste7p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:20:00raw360,500원360,500원360,000원360,000원358
cmuoz7sg90wol10ivgy30sr36stock-5m096770:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sg50wok10ivw872ybcz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:20:00raw142,400원142,800원142,200원142,600원7,304
cmuoz7sgi0won10iv38eog683stock-5m028260:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sgf0wom10ivh38wt5yn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:20:00raw343,000원343,000원341,500원341,500원2,401
cmuoz7sgr0wop10iv4c6flrvkstock-5m034730:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sgn0woo10iv1h5muibk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:20:00raw587,000원588,000원586,000원586,000원351
cmuoz7sh00wor10iv1nulfx3bstock-5m003550:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sgw0woq10ivhvncwuol1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:20:00raw108,800원108,800원108,700원108,700원398
cmuoz7sh80wot10ivyd3ii7qestock-5m015760:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sh40wos10ivxusej3q91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:20:00raw30,100원30,150원30,050원30,100원5,193
cmuoz7shi0wov10iv3qr330bhstock-5m030200:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7she0wou10iv7htmcmct1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:20:00raw51,900원52,000원51,800원52,000원690
cmuoz7shr0wox10ivngaxvommstock-5m017670:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7shn0wow10ivj1ofttoi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:20:00raw85,600원85,900원85,400원85,800원4,747
cmuozeb7b0wpd10ivie2mayt8stock-5m051910:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb770wpc10ivt6apr2h11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:20:00raw255,500원256,000원255,000원256,000원442
cmuozeb9g0wpv10ivpdvi8swistock-5m012330:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb9c0wpu10ivpinywz571
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:20:00raw376,750원378,000원376,500원377,000원1,671
cmuozeb5i0woz10iv6fu87it7stock-5m005930:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb5e0woy10ivo3nvjm4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:25:00raw271,000원271,500원271,000원271,500원56,747
cmuozebbg0wqb10ivytj3wbqestock-5m017670:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozebbc0wqa10iv6cp9qtww1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:25:00raw85,800원85,900원85,800원85,800원2,938
cmuozebb70wq910iva33wd2costock-5m030200:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozebb30wq810ivnqih9op31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:25:00raw51,900원52,000원51,900원52,000원2,830
cmuozebay0wq710ivn4kl745ystock-5m015760:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozebau0wq610ivf0hjl5kf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:25:00raw30,100원30,100원30,050원30,100원2,439
cmuozebap0wq510ivvr9s91h9stock-5m003550:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozebal0wq410iv57d1zafm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:25:00raw108,800원108,800원108,700원108,700원272
cmuozebag0wq310ivvx3538hystock-5m034730:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozebac0wq210iv782h2xsu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:25:00raw587,000원587,000원583,000원583,000원853
72,157건 중 69,401–69,450← 이전1389 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬