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
cmuxmjhkk15pp10ivup25us7estock-5m035420:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhkg15po10ivaqn5zm3n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:35:00raw189,700원189,700원189,600원189,600원3,634
cmuxmjhka15pn10ivjh65s40lstock-5m066570:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhk615pm10ivjc0rb3gr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:35:00raw212,500원212,500원211,000원211,500원17,579
cmuxmjhk015pl10iv3ytvl69pstock-5m005380:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhjw15pk10ivnjgsn1cl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:35:00raw338,250원338,500원337,500원337,750원15,460
cmuxmjhjq15pj10ivlbypkxmnstock-5m000660:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhjm15pi10ivf6jwta7j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:35:00raw1,747,000원1,749,000원1,743,000원1,745,000원16,647
cmuxmjhjf15ph10iv65yjzjb2stock-5m005930:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhja15pg10ivngcbf5nf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:35:00raw272,500원272,750원271,500원272,250원107,641
cmuxmcwnp15p710iv6p2x0j3wstock-5m034730:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwnl15p610ivm3l7bhy01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:30:00raw582,000원587,500원582,000원586,000원1,578
cmuxmcwnf15p510ivjyk8qd5ystock-5m028260:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwnb15p410ivyi0were61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:30:00raw339,500원341,000원339,000원341,000원3,746
cmuxmcwn515p310ivm8q8v54kstock-5m096770:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwn115p210ivrqoivlfg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:30:00raw159,300원159,500원159,150원159,400원5,320
cmuxmcwmu15p110ivlaj7tuhdstock-5m012330:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwmq15p010iv1st7ejtu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:30:00raw374,000원375,500원374,000원374,500원2,371
cmuxmcwml15oz10ivp1744x1cstock-5m373220:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwmh15oy10ivvcfefi5q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:30:00raw393,500원393,500원392,500원393,500원2,916
cmuxmcwmb15ox10ivqny9y6vfstock-5m055550:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwm815ow10iv58n3fwyx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:30:00raw103,300원103,500원103,300원103,300원10,532
cmuxmcwm215ov10ivkijwgs61stock-5m105560:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwly15ou10ivr545ay7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:30:00raw168,800원168,900원168,600원168,800원5,075
cmuxmcwls15ot10iv4bn19hxlstock-5m000270:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwlo15os10ivhghv1cn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:30:00raw109,900원110,000원109,800원109,900원5,472
cmuxmcwlc15or10ivze45n7k5stock-5m005490:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwl715oq10ivoqkmy1tv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:30:00raw310,000원310,000원309,500원310,000원817
cmuxmcwkt15op10ivs9o4l1apstock-5m068270:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwko15oo10ivllsiago21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:30:00raw183,400원183,400원183,100원183,300원2,341
cmuxmcwkf15on10ivhjzuuruystock-5m051910:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwkb15om10iv3xc0u9uz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:30:00raw276,500원277,000원276,500원276,500원885
cmuxmcwk315ol10ivdsw91tpnstock-5m006400:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwk015ok10ivrdc2en4f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:30:00raw566,000원567,000원565,000원567,000원1,407
cmuxmcwjs15oj10ivwt5sbklsstock-5m035420:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwjn15oi10iv4yam1qxm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:30:00raw189,600원189,700원189,600원189,600원2,481
cmuxmcwjg15oh10ivblhsljz1stock-5m066570:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwjc15og10ivjkuq6efg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:30:00raw212,500원212,750원211,500원212,500원22,471
cmuxmcwj515of10iv75k904pzstock-5m005380:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwj215oe10ivnht48bmj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:30:00raw338,000원338,500원338,000원338,000원2,495
cmuxmcwix15od10iv2i5zfezdstock-5m000660:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwit15oc10iv93mumtss1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:30:00raw1,740,000원1,748,000원1,739,000원1,747,000원29,801
cmuxmcwim15ob10ivdpb3cx2fstock-5m005930:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwia15oa10ivt40r0qdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:30:00raw271,250원273,000원271,250원272,500원188,120
cmuxmjhn815q910ivjfg88xtrstock-5m207940:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhn415q810ivqyyhykie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:30:00raw1,279,000원1,282,000원1,279,000원1,280,000원415
cmuxmjhku15pr10iv944glfpnstock-5m035720:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhkq15pq10ivoaqpv0aq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:30:00raw33,150원33,300원33,150원33,250원17,360
cmuxmcwoo15pf10ivtjmfg8rvstock-5m017670:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwok15pe10iv450nunhk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:30:00raw87,600원87,900원87,600원87,800원2,454
cmuxmcwoe15pd10ivm6l23bwjstock-5m030200:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwoa15pc10iv250upa471
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:30:00raw51,400원51,500원51,300원51,350원3,911
cmuxmcwo515pb10iv5vyyxz89stock-5m015760:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwo215pa10iv9xf6a31k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:30:00raw30,100원30,100원30,050원30,100원6,018
cmuxmcwnx15p910iv4gdamrj2stock-5m003550:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwnu15p810ivfuzsj3km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:30:00raw112,000원112,000원111,900원112,000원365
cmuxm6kl815nf10ivi0o03xulstock-5m068270:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kl415ne10ivkn9l00e91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:25:00raw183,350원183,400원183,000원183,300원2,607
cmuxm6kp015o910ivstho4wf8stock-5m017670:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kow15o810iv9ipexa5l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:25:00raw87,600원87,700원87,500원87,600원3,244
cmuxm6kor15o710ivy3pkf8isstock-5m030200:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6koo15o610iv29mrvps21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:25:00raw51,400원51,500원51,400원51,500원671
cmuxm6koj15o510ivjqs1c40bstock-5m015760:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kof15o410ivas1mx4471
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:25:00raw29,950원30,100원29,900원30,100원19,603
cmuxm6koa15o310ivdgrexbh9stock-5m003550:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6ko615o210ivveml1wnj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:25:00raw112,000원112,000원111,900원112,000원308
cmuxm6ko115o110ivgup6vhewstock-5m034730:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6knx15o010iv0d8ej6pd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:25:00raw583,000원584,000원582,000원583,000원774
cmuxm6knr15nz10iv4k5lar45stock-5m028260:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6knn15ny10iv4o9xc5gz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:25:00raw340,500원340,500원339,500원340,000원2,323
cmuxm6knh15nx10ivy8vlu4dustock-5m096770:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6knd15nw10ivirmvdy5h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:25:00raw159,300원159,300원159,100원159,300원2,196
cmuxm6kn515nv10ivv661wt4rstock-5m012330:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kn215nu10ivc038nv211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:25:00raw374,500원375,000원374,000원374,000원1,398
cmuxm6kmx15nt10ivis5zip40stock-5m373220:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kmt15ns10ivbwsecteh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:25:00raw393,000원393,500원392,500원393,500원3,314
cmuxm6kmo15nr10ivyneodwatstock-5m207940:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kmk15nq10ivnibm6p611
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:25:00raw1,277,000원1,281,000원1,276,000원1,279,000원801
cmuxm6kmf15np10iv2n13s11astock-5m055550:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kmb15no10ivtoby6cyz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:25:00raw103,300원103,400원103,300원103,300원4,092
cmuxm6km615nn10iv3j7674r7stock-5m105560:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6km215nm10ivjdpil4421
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:25:00raw168,600원168,800원168,500원168,800원6,687
cmuxm6klx15nl10ivw2h7v4ymstock-5m000270:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6klt15nk10ivtgvehnx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:25:00raw109,900원110,000원109,700원109,800원5,472
cmuxm6kic15mz10ivusdk4fg1stock-5m005930:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6ki215my10ive5wco16z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:25:00raw271,500원272,000원271,000원271,500원122,944
cmuxm6kj415n110iv1qcipcynstock-5m000660:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kiv15n010ivdykfwvof1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:25:00raw1,742,000원1,743,000원1,739,000원1,740,000원17,307
cmuxm6kjr15n310iv431yyedpstock-5m005380:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kjk15n210ivuon75nr11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:25:00raw338,500원338,500원338,000원338,250원4,165
cmuxm6kk015n510ivh7grf2jcstock-5m066570:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kjw15n410ivpnd283aa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:25:00raw211,500원212,500원211,500원212,000원19,208
cmuxm6kk915n710ivclabicy7stock-5m035420:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kk615n610ivtf7oet951
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:25:00raw189,700원189,800원189,600원189,700원3,059
cmuxm6kkh15n910ivn55pp84xstock-5m035720:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kke15n810ivclfoww4e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:25:00raw33,250원33,250원33,150원33,200원7,390
cmuxm6kkq15nb10ivsrh492vvstock-5m006400:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kkm15na10ivw1evtruy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:25:00raw568,000원569,000원565,000원566,000원1,903
cmuxm6kky15nd10iv96sfwadwstock-5m051910:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kkv15nc10ivnllvxx0p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:25:00raw276,500원277,000원276,500원276,500원658
120,377건 중 42,851–42,900← 이전858 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬