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
cmuxmw6z315st10iv5kn4xqjsstock-5m012330:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6yz15ss10ivettovcuj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:45:00raw374,000원374,500원373,000원373,500원7,854
cmuxmw6zc15sv10ivip75fo0estock-5m096770:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6z815su10ivemqinkzv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:45:00raw160,500원161,000원160,400원161,000원16,716
cmuxmw6zl15sx10iv9f4wb0jqstock-5m028260:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6zi15sw10ivbfstetc81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:45:00raw340,000원340,500원339,500원340,000원1,730
cmuxmw70d15t310ivrqzt2tc7stock-5m003550:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw70815t210ivdbmqxyd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:45:00raw111,600원111,600원111,200원111,300원1,197
cmuxmw70n15t510ivrrk3pp4rstock-5m015760:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw70j15t410ivo6m3kaxo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:45:00raw30,150원30,150원30,050원30,050원9,090
cmuxmw70x15t710ivgs9869okstock-5m030200:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw70u15t610ivliv78iz21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:45:00raw51,300원51,400원51,300원51,400원636
cmuxmw71715t910ivtca167gystock-5m017670:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw71315t810ivdax2o1zl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:45:00raw87,500원87,600원87,500원87,500원1,506
cmuxn2q3d15tn10ivxgjs3x71stock-5m006400:20261007:13452026-10-07 13:45:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q3915tm10ivl5envmhd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:45:00raw565,000원567,000원564,000원566,000원1,695
cmuxn2q5t15u510iv6koddsn0stock-5m373220:20261007:13452026-10-07 13:45:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q5p15u410ivn0k7ru6b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:45:00raw393,000원394,000원392,500원394,000원3,112
cmuxmprwo15qv10iv0s293m2mstock-5m005930:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprwd15qu10ivaothdylr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:40:00raw272,000원272,250원271,500원271,750원63,364
cmuxmw6zv15sz10ivrzf8mjkfstock-5m034730:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6zr15sy10ivr861f8xs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:40:00raw585,000원585,000원584,000원584,000원794
cmuxmps2h15s110ivaf83080lstock-5m017670:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps2d15s010ivt5vs6gbf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:40:00raw87,600원87,700원87,500원87,550원930
cmuxmps2815rz10iv2bfa6p2estock-5m030200:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps2515ry10iva2vhde6z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:40:00raw51,300원51,400원51,300원51,300원365
cmuxmps1z15rx10iv9lpws7bsstock-5m015760:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps1w15rw10iv32ztxmjq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:40:00raw30,100원30,150원30,050원30,150원9,822
cmuxmps1q15rv10ivwogpw1qnstock-5m003550:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps1m15ru10ivjdmcv1m01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:40:00raw111,700원111,700원111,500원111,600원578
cmuxmps1g15rt10ivhqmvcy0tstock-5m028260:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps1c15rs10ivl0uvhsgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:40:00raw340,500원341,000원340,000원340,500원2,317
cmuxmps1715rr10iveqgjh0qnstock-5m096770:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps1315rq10ivs7wcdjof1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:40:00raw160,000원160,500원159,900원160,500원16,062
cmuxmps0w15rp10iv1qbphbcgstock-5m012330:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps0t15ro10ivcl8o46101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:40:00raw374,000원374,500원374,000원374,000원697
cmuxmps0m15rn10ivxh1rpeb1stock-5m373220:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps0h15rm10ivrth8ozcg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:40:00raw393,000원393,500원392,500원392,750원3,382
cmuxmps0a15rl10ivrstf89omstock-5m207940:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps0615rk10iv9lq154mg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:40:00raw1,279,000원1,280,000원1,278,000원1,279,000원442
cmuxmprzz15rj10iv3plx52xostock-5m055550:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprzw15ri10ivgimr257i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:40:00raw103,300원103,400원103,300원103,300원2,695
cmuxmprzp15rh10ivvanf9lkjstock-5m105560:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprzl15rg10ivii1h8bmx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:40:00raw168,800원168,900원168,700원168,700원4,453
cmuxmprzf15rf10ivkccx7jkostock-5m000270:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprzb15re10iv7ne24e3p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:40:00raw109,700원109,750원109,600원109,600원4,731
cmuxmprz515rd10ivzsobfcx4stock-5m005490:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprz215rc10ivybnb8qet1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:40:00raw310,000원310,000원309,500원309,500원519
cmuxmpryx15rb10ivhic6avktstock-5m068270:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmpryt15ra10ivjez94w1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:40:00raw183,500원183,500원183,300원183,500원2,389
cmuxmpryn15r910iv0yyuxbo5stock-5m051910:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmpryj15r810ivf0fihnbs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:40:00raw277,250원277,500원277,000원277,500원553
cmuxmprye15r710ivl71in5vdstock-5m006400:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprya15r610ivu00m31pt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:40:00raw567,000원567,000원564,000원565,000원2,907
cmuxmpry415r510iv1jciy2v3stock-5m035720:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmpry015r410ivbpj8nobg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:40:00raw33,200원33,250원33,150원33,200원5,860
cmuxmprxu15r310iv14dkk13zstock-5m035420:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprxq15r210ivq7p31ybh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:40:00raw189,600원189,700원189,500원189,600원6,495
cmuxmprxj15r110iv02vlx6kcstock-5m066570:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprxg15r010ivu9x41xda1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:40:00raw211,000원211,500원211,000원211,500원10,765
cmuxmprx915qz10ivvox839ststock-5m005380:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprx515qy10iv8y1cqjci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:40:00raw337,500원338,000원337,500원337,750원3,329
cmuxmprwz15qx10ivyrz3848tstock-5m000660:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprwv15qw10iv3m9nwsyt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:40:00raw1,744,000원1,745,000원1,741,000원1,743,000원12,227
cmuxmjhm015pz10ivrttuycxlstock-5m068270:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhlw15py10ivszubtmvn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:35:00raw183,400원183,600원183,200원183,500원5,497
cmuxmjhq215qt10ivd8oa8186stock-5m017670:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhpu15qs10ivrh1enyam1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:35:00raw87,800원87,800원87,600원87,600원2,905
cmuxmjhpo15qr10iv2tx18zp3stock-5m030200:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhpl15qq10ivib9fnf181
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:35:00raw51,400원51,400원51,300원51,300원552
cmuxmjhpg15qp10ivmzx9tevestock-5m015760:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhpd15qo10ivp7m9bzer1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:35:00raw30,100원30,100원30,050원30,050원8,569
cmuxmjhp715qn10ivymxkmhatstock-5m003550:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhp415qm10ivceik9tqr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:35:00raw112,000원112,000원111,600원111,600원3,118
cmuxmjhoy15ql10ivinl0q4akstock-5m034730:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhou15qk10ivyl4m9xc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:35:00raw586,000원587,000원584,000원585,000원719
cmuxmjhop15qj10ivvbkhgokpstock-5m028260:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhom15qi10iv4obydy261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:35:00raw340,750원341,000원340,000원340,500원1,450
cmuxmjhog15qh10ivn1ewn094stock-5m096770:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhoc15qg10ivxsxc7c6s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:35:00raw159,400원160,000원159,400원160,000원10,714
cmuxmjho615qf10ivawvxjr8ostock-5m012330:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjho215qe10ivgnssamli1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:35:00raw374,500원375,000원374,000원374,250원592
cmuxmjhns15qd10iv1pt1ypslstock-5m373220:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhnn15qc10iviksa2mov1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:35:00raw393,250원394,000원392,500원393,000원6,142
cmuxmjhnh15qb10ivqy77zhv8stock-5m207940:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhnd15qa10ivgj3ykkuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:35:00raw1,280,000원1,281,000원1,278,500원1,279,000원553
cmuxmjhn015q710ivfwag1f63stock-5m055550:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhmx15q610ivywmtkdvv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:35:00raw103,400원103,400원103,300원103,400원1,782
cmuxmjhmr15q510ivvx34pdbestock-5m105560:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhmn15q410ivg2ocngwm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:35:00raw168,800원168,900원168,700원168,800원5,560
cmuxmjhmi15q310iv61u60xx8stock-5m000270:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhme15q210ivr3ja9ypr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:35:00raw109,900원110,000원109,600원109,600원4,808
cmuxmjhm915q110iv7glfhtr1stock-5m005490:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhm515q010ivtu9k97it1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:35:00raw310,000원310,500원309,500원309,500원1,716
cmuxmjhlq15px10ivhkowupn1stock-5m051910:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhlm15pw10iv426lprrx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:35:00raw277,000원278,000원276,000원277,500원6,702
cmuxmjhlg15pv10iv5ocrznc1stock-5m006400:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhlc15pu10ivry22l8zl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:35:00raw567,000원568,000원566,000원567,000원1,162
cmuxmjhl415pt10ivdk4nmgtustock-5m035720:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhl015ps10iv6xd5ggfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:35:00raw33,300원33,300원33,150원33,150원9,414
120,377건 중 42,801–42,850← 이전857 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬