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
cmuozeba70wq110ivh4vk8sqostock-5m028260:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeba30wq010ivczfa4whw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:25:00raw341,500원342,000원341,000원341,000원1,337
cmuozeb9x0wpz10ivfy4lw648stock-5m096770:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb9u0wpy10ivir437gfk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:25:00raw142,500원142,800원142,500원142,600원5,549
cmuozeb9o0wpx10ivb4ip4fhbstock-5m012330:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb9k0wpw10iv7ryhtcce1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:25:00raw377,000원377,500원376,000원376,500원2,525
cmuozeb970wpt10ivodihdjdistock-5m373220:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb930wps10iv5jeaokne1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:25:00raw360,000원361,000원360,000원361,000원1,629
cmuozeb8y0wpr10ivpv6ebbzxstock-5m207940:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb8v0wpq10iv9nygq1gd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:25:00raw1,438,000원1,438,000원1,437,000원1,438,000원136
cmuozeb8p0wpp10iv9su0ai6dstock-5m055550:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb8l0wpo10iv8wiuxux61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:25:00raw105,400원105,500원105,300원105,300원7,872
cmuozeb8g0wpn10ivhydif7kmstock-5m105560:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb8d0wpm10iv8kgc521l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:25:00raw167,500원167,600원167,100원167,100원4,507
cmuozeb880wpl10ivlxgrsychstock-5m000270:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb850wpk10iv0z80k7w51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:25:00raw113,100원113,200원113,000원113,100원2,399
cmuozeb7z0wpj10iv32meno59stock-5m005490:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb7w0wpi10ivpcup4liq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:25:00raw306,000원306,000원305,500원306,000원1,267
cmuozeb7r0wph10ivvh1khecestock-5m068270:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb7n0wpg10iv827314er1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:25:00raw183,100원183,100원182,700원183,100원1,930
cmuozeb7i0wpf10ivode7a9nkstock-5m051910:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb7g0wpe10iv3ba9n9rq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:25:00raw255,500원256,000원255,000원255,500원534
cmuozeb720wpb10ivt7wnjr8tstock-5m006400:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb6y0wpa10ivzti2ldga1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:25:00raw516,000원518,000원515,000원518,000원5,002
cmuozeb6t0wp910iv01w7sn13stock-5m035720:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb6q0wp810ivhaum8e5k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:25:00raw33,500원33,550원33,450원33,550원6,496
cmuozeb6k0wp710ivukbz94t2stock-5m035420:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb6g0wp610ivfymdrgne1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:25:00raw191,800원191,900원191,600원191,700원5,773
cmuozeb6a0wp510ivoy0q9i1bstock-5m066570:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb670wp410ivux8g7f6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:25:00raw210,000원210,500원210,000원210,250원2,323
cmuozeb610wp310ivazck0f30stock-5m005380:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb5x0wp210iv4s2qwpzj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:25:00raw347,500원347,500원347,000원347,250원1,428
cmuozeb5s0wp110ivm2uw61ekstock-5m000660:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb5o0wp010ivsxu7dg4p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:25:00raw1,804,000원1,806,000원1,803,000원1,804,000원14,736
cmuozkn190wqd10ivcpa20cawstock-5m005930:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:17cmuozkn0z0wqc10ivbhn1a5tc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:30:00raw271,500원271,500원271,000원271,000원78,997
cmuozkn1x0wqf10ivg1q4mnjdstock-5m000660:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:17cmuozkn1s0wqe10ivxxaxmcxu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:30:00raw1,804,000원1,804,000원1,797,000원1,799,000원16,466
cmuozkn260wqh10iv2wz824tbstock-5m005380:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:17cmuozkn220wqg10iv24vlan2t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:30:00raw347,250원347,500원346,500원347,000원704
cmuozkn2f0wqj10iv1anxolabstock-5m066570:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:17cmuozkn2c0wqi10ivdv7onorr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:30:00raw210,250원210,500원210,000원210,000원2,520
cmuozkn2o0wql10ivro9j9df2stock-5m035420:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:18cmuozkn2l0wqk10ivrlxji3fi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:30:00raw191,700원191,800원191,600원191,650원3,068
cmuozkn2z0wqn10ivwwkjjwmxstock-5m035720:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn2u0wqm10iv6anhcriz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:30:00raw33,550원33,550원33,500원33,500원2,899
cmuozkn380wqp10ivrxk1q6sqstock-5m006400:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn340wqo10iv03d0ge011
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:30:00raw518,000원518,000원516,000원516,000원1,705
cmuozkn3g0wqr10ivy1q4iz13stock-5m051910:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn3d0wqq10iv9fyz81gj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:30:00raw255,500원256,000원255,000원256,000원544
cmuozkn3p0wqt10ivb2vj9nofstock-5m068270:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn3m0wqs10iv10htosd81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:30:00raw183,100원183,100원182,900원183,100원1,077
cmuozkn3y0wqv10ivfrer7cvsstock-5m005490:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn3v0wqu10iv31q8f9g11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:30:00raw306,000원306,000원305,500원306,000원363
cmuozkn480wqx10iv304moe3sstock-5m105560:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn440wqw10ivouxs5p5h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:30:00raw167,200원167,200원166,600원166,700원7,738
cmuozkn4i0wqz10ivdxi0bzthstock-5m055550:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn4e0wqy10iv6evlcvqi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:30:00raw105,300원105,400원105,000원105,000원11,495
cmuozkn4s0wr110iv56m8pry1stock-5m207940:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn4o0wr010iv0h6woqum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:30:00raw1,438,000원1,439,000원1,437,000원1,439,000원256
cmuozkn500wr310ivnpijr1iestock-5m373220:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn4x0wr210ivhqrj3dbx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:30:00raw360,500원361,000원360,500원361,000원414
cmuozkn590wr510iv6d0es7akstock-5m012330:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn550wr410iv81qs6sii1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:30:00raw376,000원376,500원375,500원376,500원1,947
cmuozkn5j0wr710ivgesyy2ypstock-5m096770:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn5f0wr610iv594jtt6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:30:00raw142,600원142,800원142,400원142,800원6,757
cmuozkn5s0wr910ivzuggwza9stock-5m028260:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn5o0wr810ivliovv0j01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:30:00raw341,500원341,500원341,000원341,000원1,104
cmuozkn610wrb10ivzkplgyvastock-5m034730:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn5x0wra10ivyqzyl9xi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:30:00raw583,000원584,000원583,000원583,000원226
cmuozkn6a0wrd10ivujxotn71stock-5m003550:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn660wrc10iv2gb2ixu01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:30:00raw108,700원108,800원108,700원108,700원247
cmuozkn6k0wrf10ivgcsyfmocstock-5m015760:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn6h0wre10ivjqjx2lnm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:30:00raw30,100원30,100원30,050원30,100원2,323
cmuozkn6x0wrh10iv1dhvrhs5stock-5m030200:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn6t0wrg10iv7a1ccrkr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:30:00raw52,000원52,000원51,700원51,700원1,397
cmuozkn770wrj10ivfrre3pdcstock-5m017670:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn740wri10ivnb4en6tl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:30:00raw85,800원86,000원85,500원85,900원4,873
cmuozr67z0ws510iv0h9h317mstock-5m000270:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr67v0ws410ivzrq1pfy21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:30:00raw113,100원113,100원112,900원113,000원2,799
cmuozr68f0ws910ivzui7vxu6stock-5m105560:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr68c0ws810ivveogk9kh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:35:00raw166,700원166,700원166,500원166,700원8,239
cmuozr65d0wrl10ivgfo8jw5bstock-5m005930:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr64u0wrk10ivwvph15hd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:35:00raw271,250원272,000원270,500원271,500원124,407
cmuozr65o0wrn10ivkxh638hvstock-5m000660:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr65k0wrm10ivgz30b85w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:35:00raw1,799,000원1,804,000원1,798,500원1,803,000원14,414
cmuozr65x0wrp10iv04wo08uestock-5m005380:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr65t0wro10ivt3ibgfv11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:35:00raw346,500원347,000원346,250원347,000원2,442
cmuozr6660wrr10iv2dhsotsustock-5m066570:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6630wrq10ivo86par951
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:35:00raw210,000원210,500원210,000원210,000원2,981
cmuozr66g0wrt10ivtmbz8x4qstock-5m035420:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr66b0wrs10ivy3yju6sx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:35:00raw191,600원191,700원191,500원191,700원11,006
cmuozr66p0wrv10ivntkldduvstock-5m035720:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr66l0wru10ivh3eyjt201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:35:00raw33,500원33,550원33,450원33,450원3,140
cmuozr66y0wrx10ivwfuh2cnmstock-5m006400:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr66u0wrw10iv74f6a89p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:35:00raw517,000원517,000원516,000원517,000원491
cmuozr6770wrz10ivfztx30i1stock-5m051910:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6730wry10iv3qsjenpl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:35:00raw255,500원256,000원255,500원256,000원405
cmuozr67g0ws110ivfq5ibju7stock-5m068270:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr67d0ws010ivrebcv7vs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:35:00raw183,000원183,150원182,900원183,000원1,443
72,157건 중 69,451–69,500← 이전1390 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬