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
cmuozr67p0ws310ivqv7ph4mrstock-5m005490:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr67m0ws210iv8agiow8e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:35:00raw306,000원306,000원305,500원305,500원461
cmuozr6870ws710ivehflg53jstock-5m000270:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6830ws610ivogb1d89y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:35:00raw112,900원113,000원112,900원113,000원5,012
cmuozr68p0wsb10ivq9orgerxstock-5m055550:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr68l0wsa10ivp5o4j48v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:35:00raw105,100원105,100원104,900원105,000원9,807
cmuozr68y0wsd10ivu0jzigu7stock-5m207940:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr68u0wsc10iv8tvs6q9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:35:00raw1,439,000원1,439,000원1,438,000원1,438,000원185
cmuozr6970wsf10ivxzauwssfstock-5m373220:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6930wse10ivbvva33gd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:35:00raw360,500원361,000원360,000원360,500원959
cmuozr69g0wsh10ivmt9yox00stock-5m012330:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr69c0wsg10ivv0tnse3p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:35:00raw376,500원378,000원376,000원378,000원2,146
cmuozr69q0wsj10ivuw0aosd3stock-5m096770:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr69m0wsi10ivd0si9gom1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:35:00raw142,700원142,900원142,600원142,800원3,800
cmuozr69z0wsl10ivlb6vbskfstock-5m028260:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr69v0wsk10ivfrbt9wr61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:35:00raw341,250원342,000원341,000원342,000원1,058
cmuozr6a80wsn10ivg8imwmuastock-5m034730:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6a40wsm10ivdwadqnpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:35:00raw583,000원584,000원582,000원582,000원858
cmuozr6ah0wsp10ivbqcwplmrstock-5m003550:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6ae0wso10iv46phy4o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:35:00raw108,700원108,800원108,700원108,700원1,028
cmuozr6ap0wsr10ivbnjvy1ydstock-5m015760:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6am0wsq10ivw3vwqr8b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:35:00raw30,050원30,100원30,000원30,050원7,109
cmuozr6ay0wst10ivxexm4wbpstock-5m030200:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6au0wss10iv8zp3bnx61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:35:00raw51,800원51,800원51,700원51,700원185
cmuozr6b80wsv10ivdxi7u37nstock-5m017670:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6b40wsu10iv3wv6gnib1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:35:00raw85,900원86,100원85,800원86,000원5,395
cmuozxjl30wsz10ive42dbnxostock-5m000660:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjkz0wsy10ivud2x2kcm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:40:00raw1,803,000원1,806,000원1,799,000원1,805,000원14,241
cmuozxjlc0wt110iv269mfo59stock-5m005380:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjl80wt010iv2sgin29a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:40:00raw347,000원347,000원346,500원347,000원583
cmuozxjll0wt310ivwcu02l3mstock-5m066570:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjlh0wt210iv5077jyo71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:40:00raw210,000원211,000원210,000원210,750원4,817
cmuozxjlu0wt510ivx950vb30stock-5m035420:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjlq0wt410ivecj9i3111
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:40:00raw191,600원191,700원191,600원191,600원3,553
cmuozxjm30wt710iv92ixp97hstock-5m035720:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjm00wt610ivytgw0h3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:40:00raw33,500원33,500원33,400원33,450원2,545
cmuozxjmc0wt910iv6g6eywwjstock-5m006400:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjm90wt810ivj9u24cgg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:40:00raw517,000원517,000원515,000원515,000원1,208
cmuozxjmm0wtb10ivi9intbdbstock-5m051910:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjmi0wta10ivl2y2w47g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:40:00raw255,500원256,500원255,500원256,000원1,982
cmuozxjmw0wtd10ivbepo8bqkstock-5m068270:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjms0wtc10ivaarkugjv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:40:00raw182,900원183,100원182,800원182,800원1,667
cmuozxjkt0wsx10iv8vfkbqkestock-5m005930:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:192026-10-01 12:50:19cmuozxjko0wsw10ivv7tlzolk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:40:00raw271,750원272,500원271,000원272,500원166,302
cmuozxjn40wtf10ivijnbt79xstock-5m005490:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjn10wte10iv2vuvplu71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:40:00raw305,500원306,000원305,500원305,500원78
cmuozxjnc0wth10ivr7jy8klestock-5m000270:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjn90wtg10ivuj6d4lzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:40:00raw112,900원113,000원112,900원113,000원2,885
cmuozxjnl0wtj10iv9cpzgmp3stock-5m105560:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjnh0wti10ivhw4qloh01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:40:00raw166,700원166,800원166,600원166,700원4,281
cmuozxjnu0wtl10ivg4cd27pkstock-5m055550:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjnq0wtk10ivuo0v93u51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:40:00raw104,900원105,000원104,900원104,900원2,455
cmuozxjo30wtn10ivwxsfn3jpstock-5m207940:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjo00wtm10ivmt7mjk1o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:40:00raw1,438,000원1,438,000원1,437,000원1,438,000원63
cmuozxjod0wtp10ivkjxurqy4stock-5m373220:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjo90wto10iv5bnfwj8n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:40:00raw360,500원360,500원360,000원360,500원725
cmuozxjoo0wtr10ivmrlhoso9stock-5m012330:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjoj0wtq10ivv1q8fs3v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:40:00raw378,000원378,000원377,500원378,000원856
cmuozxjox0wtt10ivj6jci750stock-5m096770:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjou0wts10ivhrli2z0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:40:00raw142,800원142,900원142,500원142,700원7,212
cmuozxjp70wtv10ivv4itkys8stock-5m028260:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjp30wtu10ivqw0suz551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:40:00raw341,500원342,000원341,000원341,500원1,404
cmuozxjph0wtx10iv6du7nsjhstock-5m034730:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjpc0wtw10ivkaivd4zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:40:00raw582,000원583,000원579,000원579,000원2,023
cmuozxjpq0wtz10iv8xmzyligstock-5m003550:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjpm0wty10iv988v9l6e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:40:00raw108,700원109,100원108,700원109,000원2,388
cmuozxjpz0wu110iv6mub2kr7stock-5m015760:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjpv0wu010iv5d6negsz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:40:00raw30,050원30,100원30,000원30,050원3,285
cmuozxjq80wu310ivkmzcdkszstock-5m030200:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjq40wu210ivbj86sfba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:40:00raw51,700원51,800원51,700원51,800원224
cmuozxjqi0wu510ivkd6wge0ostock-5m017670:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjqe0wu410ivlm5pmney1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:40:00raw86,000원86,200원85,700원86,000원6,382
cmup03z3w0wu710ivr2spq1llstock-5m005930:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z3l0wu610ivzdkahki31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:45:00raw272,500원273,000원272,000원272,250원142,535
cmup03z4j0wu910iv60rbk6kostock-5m000660:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z4d0wu810iv8esyaklu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:45:00raw1,805,000원1,807,000원1,804,000원1,806,000원11,951
cmup03z4z0wub10ivfwq6ash0stock-5m005380:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z4u0wua10ivvrutl8dd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:45:00raw346,500원347,000원346,500원346,500원499
cmup03z5b0wud10iv07mo1pmdstock-5m066570:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z580wuc10iv05wi8uar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:45:00raw210,500원211,000원210,000원210,500원3,559
cmup03z5k0wuf10iv485zps10stock-5m035420:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z5h0wue10ivtj79uc851
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:45:00raw191,600원191,700원191,600원191,600원3,737
cmup03z5s0wuh10ivcqiqx001stock-5m035720:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z5p0wug10ivvh2bop341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:45:00raw33,450원33,500원33,450원33,450원3,927
cmup03z620wuj10ivjdu1w0s4stock-5m006400:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z5y0wui10ivkhgv9dkn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:45:00raw516,000원517,000원515,000원517,000원972
cmup03z6b0wul10ivdt22lb56stock-5m051910:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z670wuk10ivgd3cs4ij1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:45:00raw255,500원256,000원255,500원255,500원309
cmup03z6k0wun10ivvmk3g3vestock-5m068270:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z6h0wum10iv6y99j7351
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:45:00raw182,800원182,900원182,500원182,700원2,700
cmup03z6t0wup10ivvvk7xttfstock-5m005490:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z6q0wuo10ivl3klewr31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:45:00raw305,500원306,000원305,500원305,500원177
cmup03z740wur10ivhfw0xndrstock-5m105560:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z700wuq10ivt1l71b421
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:45:00raw166,700원166,800원166,500원166,600원6,015
cmup03z7f0wut10ivjtqillp6stock-5m055550:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z7a0wus10ivalnwujud1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:45:00raw105,000원105,000원104,500원104,500원15,029
cmup03z7o0wuv10ivlzd0qb3zstock-5m207940:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z7l0wuu10iv7s47n78c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:45:00raw1,437,000원1,438,000원1,436,000원1,437,000원246
cmup03z7x0wux10iv1058enprstock-5m373220:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z7t0wuw10ivqlnsvbhi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:45:00raw360,500원361,000원360,000원361,000원753
72,157건 중 69,501–69,550← 이전1391 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬