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
cmuxlgrfu15i110ivwg6dyuulstock-5m035720:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgrfq15i010ivyyekphoz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:00:00raw33,200원33,250원33,200원33,250원11,723
cmuxlabsd15hb10iv25da6usbstock-5m096770:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabs915ha10ivh6dceqrp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:00:00raw158,800원159,000원158,600원158,700원4,145
cmuxlabsu15hf10ivgac9yj2ystock-5m028260:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabsq15he10iv12guzgrh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:00:00raw340,500원341,000원339,500원341,000원3,205
cmuxlabt315hh10iv1igxf56bstock-5m034730:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabsz15hg10ivjzudw5vk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:00:00raw582,000원584,000원582,000원583,000원593
cmuxlgrho15if10ivi6px2uygstock-5m055550:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrhl15ie10ivy8dmllmm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:00:00raw103,300원103,300원103,100원103,100원10,559
cmuxlabtd15hj10iv0q4d9726stock-5m003550:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabt915hi10ivgojzliln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:00:00raw112,200원112,200원112,000원112,100원896
cmuxlgrid15il10iv267tzm41stock-5m373220:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgria15ik10iva1xhq2211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:00:00raw392,500원393,000원392,000원393,000원1,912
cmuxlabtm15hl10ivxvo0iohqstock-5m015760:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabti15hk10ivokfj5sk61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:00:00raw30,000원30,000원29,900원30,000원14,896
cmuxlabtv15hn10iv7s4445dlstock-5m030200:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabts15hm10ivrlaqi1pf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:00:00raw51,400원51,500원51,400원51,500원370
cmuxlabu315hp10iv1sbu5vqgstock-5m017670:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabu015ho10ivtqvoj37p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:00:00raw87,700원87,800원87,600원87,700원1,702
cmuxlaboe15gl10ivf7yw4lxustock-5m005930:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabo215gk10ivrudxv0qg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:00:00raw272,250원273,000원272,000원272,500원137,509
cmuxlabpa15gn10ivdlyiwshcstock-5m000660:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabp615gm10ivlqg52v6z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:00:00raw1,742,000원1,749,000원1,741,000원1,746,000원21,820
cmuxlabpj15gp10ivu18lf7hystock-5m005380:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabpf15go10ivcf7lnyby1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:00:00raw338,500원339,000원338,500원338,500원1,773
cmuxlabps15gr10ivea23q80qstock-5m066570:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabpo15gq10ivexefp2bt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:00:00raw210,750원212,500원210,500원212,500원17,579
cmuxlabq115gt10ivh8km5h67stock-5m035420:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabpx15gs10ivpytktcwc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:00:00raw189,700원189,800원189,600원189,700원5,480
cmuxlabqb15gv10ivr1hro6xzstock-5m006400:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabq715gu10iv57jcwyeu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:00:00raw568,000원568,000원566,000원568,000원1,566
cmuxl3xvz15gf10ivol9k5o5nstock-5m015760:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xvw15ge10ivz3hgomch1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:55:00raw29,950원30,000원29,950원30,000원4,232
cmuxl3xqw15fd10ivepcvpicwstock-5m005930:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xqq15fc10ivb5rdr68b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:55:00raw273,000원273,000원272,000원272,500원55,092
cmuxl3xr915ff10ivkx62o5r4stock-5m000660:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xr515fe10iviohoyiii1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:55:00raw1,743,000원1,743,000원1,741,000원1,742,000원9,095
cmuxl3xrj15fh10ivwcezzmc5stock-5m005380:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xrf15fg10ivs0q835lq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:55:00raw338,500원339,000원338,500원338,500원1,183
cmuxl3xrt15fj10iv1s4zhd7ystock-5m066570:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xrp15fi10ivsui1t9sb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:55:00raw212,500원213,000원210,500원210,750원38,238
cmuxl3xs215fl10ivzzk64dtbstock-5m035420:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xry15fk10ivcthptxj11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:55:00raw189,900원189,900원189,700원189,800원2,653
cmuxl3xsc15fn10ivpmotxux0stock-5m035720:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xs815fm10ivhc951ltx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:55:00raw33,300원33,300원33,200원33,250원16,898
cmuxl3xsm15fp10ivfyyv849vstock-5m006400:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xsi15fo10ivz0wmc8m31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:55:00raw569,000원569,000원567,000원568,000원1,017
cmuxl3xsv15fr10iv0su9llmqstock-5m051910:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xss15fq10ivg98nf5631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:55:00raw277,500원277,500원276,500원277,000원1,455
cmuxl3xt515ft10ivcvksxo0kstock-5m068270:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xt115fs10iv5dgd5f9i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:55:00raw183,100원183,100원182,900원183,000원1,111
cmuxl3xte15fv10ivw5i0tcu6stock-5m005490:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xta15fu10ivuf3pvb4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:55:00raw310,000원310,000원309,500원310,000원175
cmuxl3xtn15fx10ivcxx2faiostock-5m000270:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xtk15fw10iv857lkjwu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:55:00raw109,900원110,000원109,900원109,900원3,124
cmuxl3xtx15fz10iv94eyt1bostock-5m105560:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xtt15fy10ivxoj8vbmf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:55:00raw168,400원168,500원168,300원168,500원2,982
cmuxl3xu615g110ivo3bvp7gsstock-5m055550:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xu315g010iv0gzomxuc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:55:00raw103,100원103,300원103,100원103,300원4,505
cmuxl3xuh15g310ivh0840soistock-5m207940:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xud15g210ivxdqm8uhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:55:00raw1,277,000원1,278,000원1,277,000원1,278,000원215
cmuxl3xur15g510iv9dy7c28ostock-5m373220:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xun15g410iv5l4oy6n81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:55:00raw393,250원393,500원392,500원392,500원3,435
cmuxl3xuz15g710ivxyqc56n5stock-5m012330:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xuw15g610iva671lua91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:55:00raw376,000원376,500원376,000원376,000원388
cmuxl3xv815g910ivz5b0fms8stock-5m096770:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xv515g810iviry26vkd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:55:00raw158,950원159,000원158,700원158,750원2,673
cmuxl3xvi15gb10ivv9d6jfsrstock-5m034730:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xve15ga10ivimnvc2dm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:55:00raw581,000원583,000원581,000원583,000원303
cmuxl3xvr15gd10ivstrhhbtxstock-5m003550:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xvn15gc10ivq2jb6p7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:55:00raw112,200원112,200원112,100원112,200원431
cmuxl3xw615gh10ivxf2l0yj8stock-5m030200:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xw415gg10iv1ihlcthh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:55:00raw51,400원51,500원51,400원51,400원691
cmuxl3xwf15gj10ivmq5ssgoustock-5m017670:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xwc15gi10ivrdbv89p01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:55:00raw87,600원87,800원87,600원87,700원1,065
cmuxlabsm15hd10ivtodxqgxkstock-5m028260:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabsj15hc10iv1e8nlvg61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:55:00raw341,000원341,500원340,500원341,000원1,546
cmuxkxhib15f310ivk02s72ipstock-5m003550:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhi715f210iv0ybm0oyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:50:00raw112,200원112,200원112,100원112,200원119
cmuxkxhi015f110ivt94qkpasstock-5m034730:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhhv15f010ivchoiuxsr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:50:00raw582,000원583,000원581,000원582,000원216
cmuxkxhhp15ez10ivz94x4rmqstock-5m028260:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhhm15ey10iv2uadobm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:50:00raw341,000원341,500원340,500원341,000원1,169
cmuxkxhhg15ex10iv8gjnj6ukstock-5m096770:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhhc15ew10iv5h3x0i3h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:50:00raw159,150원159,200원158,800원159,000원3,426
cmuxkxhh715ev10ivhl66jptostock-5m012330:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhh315eu10ivtpbzliti1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:50:00raw376,500원376,500원376,000원376,500원286
cmuxkxhgx15et10iv7vi41gzzstock-5m373220:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhgt15es10ivjxkpnjby1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:50:00raw393,000원393,500원392,500원393,250원2,476
cmuxkxhgn15er10ivbbkxmdfostock-5m207940:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhgk15eq10ivynk2gjyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:50:00raw1,277,000원1,278,000원1,277,000원1,277,000원230
cmuxkxhgf15ep10iv7dyu3881stock-5m055550:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhgb15eo10ivzv02xj0g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:50:00raw103,100원103,200원103,100원103,200원994
cmuxkxhg615en10ivgolfsm0ystock-5m105560:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhg215em10ivs4ss4eb71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:50:00raw168,400원168,400원168,300원168,400원2,149
cmuxkxhe215e710ivh90vxoqastock-5m035420:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhdy15e610ivfm53cw3a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:50:00raw189,850원189,900원189,800원189,900원663
cmuxkxhec15e910ivj4lqx034stock-5m035720:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhe915e810iv8w9vajmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:50:00raw33,300원33,300원33,250원33,300원5,736
120,377건 중 43,001–43,050← 이전861 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬