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
cmuxoi2f9164n10iv92a6pvrdstock-5m003550:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2ew164m10ivm0w3izli1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:30:00raw111,300원111,300원110,900원111,000원978
cmuxoi25y163v10ivj55v1fu5stock-5m035420:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi25q163u10iv5zmhkl5v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:30:00raw189,700원189,700원189,200원189,300원5,594
cmuxobqua163j10iv4k320s4nstock-5m030200:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqu7163i10ivr8vyx65f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:25:00raw51,300원51,300원51,200원51,200원931
cmuxobqtq163f10ivn7ts74mzstock-5m003550:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqtn163e10iv8qidq4ug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:25:00raw111,000원111,500원111,000원111,200원2,436
cmuxobqu0163h10iv4f7vuemgstock-5m015760:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqtx163g10ivblcwg1uf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:25:00raw30,050원30,150원30,050원30,150원11,460
cmuxobqum163l10iv40tv0bxestock-5m017670:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobquh163k10ivbulwi38i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:25:00raw87,600원87,800원87,500원87,700원3,312
cmuxobqnp162b10ivu7xxhp8xstock-5m005930:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqnb162a10ivwri974br1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:25:00raw271,000원272,000원270,500원272,000원272,859
cmuxobqo1162d10iv4yqzccaqstock-5m000660:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqnw162c10ivme0al18l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:25:00raw1,731,000원1,736,000원1,730,000원1,734,000원32,504
cmuxobqob162f10iv4ep3pkvcstock-5m005380:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqo8162e10iva6z3jjup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:25:00raw337,500원337,500원337,000원337,000원2,367
cmuxobqol162h10ivqthxzwi2stock-5m066570:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqoh162g10ivs6o52sw31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:25:00raw208,500원209,000원207,500원209,000원37,207
cmuxobqov162j10iv07v6g07vstock-5m035420:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqor162i10ivv1o86o1y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:25:00raw189,200원189,800원189,100원189,600원13,631
cmuxobqp5162l10ivva3pmmdsstock-5m035720:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqp2162k10ivfcm00f8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:25:00raw33,200원33,200원33,150원33,200원5,816
cmuxobqpj162n10iv8nv3rgmwstock-5m006400:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqpe162m10iviz1zmu441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:25:00raw566,000원568,000원565,000원567,000원3,435
cmuxobqpw162p10ivvj1xobgcstock-5m051910:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqpq162o10iv73tk63nc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:25:00raw278,500원279,000원278,000원278,500원1,913
cmuxobqq7162r10iv8dsr4m5vstock-5m068270:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqq3162q10ivl7f9w96l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:25:00raw183,700원183,900원183,600원183,700원5,268
cmuxobqqg162t10ive2pabvi7stock-5m005490:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqd162s10iv2n8hkesv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:25:00raw309,500원310,000원309,000원309,500원2,346
cmuxobqqr162v10iv9sly1urvstock-5m000270:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqn162u10ivfu9bb6a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:25:00raw109,700원110,000원109,700원109,900원6,258
cmuxobqrb162z10ivtltqpww4stock-5m105560:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqr6162y10ivrpt764cv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:25:00raw169,500원169,800원169,400원169,700원9,704
cmuxobqrk163110ivrd0tgev5stock-5m055550:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqrg163010ivi8mk5vjk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:25:00raw103,500원103,600원103,350원103,500원5,715
cmuxobqru163310ivd8fa9ei3stock-5m207940:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqrq163210iv77g2n7q91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:25:00raw1,279,000원1,284,000원1,278,000원1,279,000원995
cmuxobqs4163510iva900uvqvstock-5m373220:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqs0163410ivpaaixlpt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:25:00raw394,000원394,500원393,500원394,500원4,418
cmuxobqse163710ivwqphrbv0stock-5m012330:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqsa163610ivst8ckr7e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:25:00raw374,000원375,000원374,000원374,500원3,429
cmuxobqsp163910iv9ggtoqh4stock-5m096770:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqsk163810ivvl2dgs111
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:25:00raw161,500원161,700원161,200원161,500원13,491
cmuxobqt2163b10ivdh4vodv7stock-5m028260:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqsw163a10ivgotetsoa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:25:00raw338,500원339,500원338,000원338,500원5,222
cmuxobqte163d10iv1yci494gstock-5m034730:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqt9163c10iv5iy5n52f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:25:00raw584,000원585,000원583,000원585,000원618
cmuxo57kw162310iv6y1dwut5stock-5m003550:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ks162210ivmg63wldv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:20:00raw111,000원111,100원110,900원111,000원501
cmuxo57ib161j10ivg84a9gz3stock-5m068270:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57i7161i10ivgtqopoui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:20:00raw183,600원183,700원183,300원183,600원3,724
cmuxo57i1161h10iv9kor8bvystock-5m051910:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hy161g10ivyzu3m7qx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:20:00raw278,500원279,000원278,000원278,000원1,312
cmuxo57gz161910iv8r7ar10wstock-5m066570:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57gs161810ivi0nigsf01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:20:00raw208,250원209,000원208,000원208,500원29,963
cmuxo57lp162910ivhp49x9n2stock-5m017670:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57lm162810ivacitdh191
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:20:00raw87,500원87,600원87,200원87,600원4,738
cmuxo57km162110ivhwi3c1eustock-5m034730:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ki162010ivdsepp0yf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:20:00raw581,000원584,000원581,000원583,000원1,759
cmuxo57hs161f10ivlq9jgzjmstock-5m006400:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hp161e10iv94f7mmw51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:20:00raw565,000원566,000원563,000원566,000원2,705
cmuxo57hj161d10iv4gk0dmb9stock-5m035720:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hg161c10ivqxcknw1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:20:00raw33,150원33,200원33,150원33,200원8,567
cmuxo57h9161b10ivcdmbcxszstock-5m035420:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57h5161a10ivn1yfb2761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:20:00raw189,150원189,200원189,100원189,200원3,582
cmuxo57jl161t10iv638irwz4stock-5m373220:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57jh161s10ivzwm0gr6v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:20:00raw393,500원394,000원393,000원394,000원3,584
cmuxo57jc161r10iv4t2bujwwstock-5m207940:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57j8161q10iv4e1exax41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:20:00raw1,279,000원1,280,000원1,278,000원1,278,000원390
cmuxo57j3161p10iv7d9d0688stock-5m055550:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57j0161o10ivw7bczlls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:20:00raw103,400원103,500원103,300원103,400원6,570
cmuxo57k3161x10ivfhrvy6dqstock-5m096770:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57jz161w10iv6iu0jq2c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:20:00raw161,300원161,600원161,100원161,450원16,111
cmuxo57jt161v10ivqt3gv661stock-5m012330:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57jq161u10ivimvtrohh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:20:00raw374,000원374,500원373,500원374,500원1,499
cmuxo57lg162710iv9zlccnb2stock-5m030200:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ld162610ivr0af7x251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:20:00raw51,300원51,300원51,200원51,300원693
cmuxo57kc161z10ivfclzduzvstock-5m028260:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57k8161y10iv1lu4hfsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:20:00raw338,000원338,500원337,500원338,500원1,394
cmuxo57iu161n10ivbito26udstock-5m000270:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57iq161m10ivyaklmf9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:20:00raw109,600원109,900원109,500원109,800원7,503
cmuxo57ik161l10ivta21ldiwstock-5m005490:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ih161k10ivfcovcvpt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:20:00raw309,000원309,500원309,000원309,000원574
cmuxo57fj161510ivxgt63ny3stock-5m000660:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57fa161410ivdfyaejat1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:20:00raw1,729,000원1,732,000원1,727,000원1,731,000원28,247
cmuxo57ga161710iv8t6j94wlstock-5m005380:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57g1161610iv0lw24kk31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:20:00raw336,500원337,500원336,000원337,500원21,763
cmuxo57et161310ivvbvwdhy7stock-5m005930:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57em161210ivvhr7u0ew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:20:00raw270,500원271,000원270,000원271,000원273,840
cmuxobqr2162x10ivnz7g7oa1stock-5m105560:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqx162w10iv7wvst8v21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:20:00raw169,200원169,500원168,900원169,500원8,484
cmuxo57l7162510ivzgh4wt8ystock-5m015760:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57l3162410ivg31x0tf81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:20:00raw30,000원30,100원30,000원30,100원13,553
cmuxnytqf160910iv53rneqm0stock-5m068270:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytqb160810iv9ibs1mhv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:15:00raw183,700원183,800원183,300원183,600원5,380
cmuxnytpu160510iva8gzrm89stock-5m006400:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytpq160410iv2zgzjrib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:15:00raw564,000원565,000원562,000원565,000원5,163
120,377건 중 42,601–42,650← 이전853 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬