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
cmuxkkp9815cl10ivrqnkxy4ystock-5m015760:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp9515ck10ivu6kzlma51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:40:00raw30,000원30,000원29,950원29,950원3,364
cmuxkkp8015cb10ivwgg4eiu2stock-5m012330:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp7w15ca10ivesrzb1fc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:40:00raw376,500원376,500원375,500원375,500원664
cmuxkkp8915cd10iv2bi2ugcfstock-5m096770:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8515cc10ivn677klbc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:40:00raw158,800원159,200원158,700원159,000원2,796
cmuxkkp8h15cf10ivgun0vbzystock-5m028260:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8e15ce10ivzkb5hop31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:40:00raw341,500원341,500원340,500원341,500원642
cmuxkkp8q15ch10iv8jqojtawstock-5m034730:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8m15cg10ivgo4wzpsf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:40:00raw581,000원581,000원580,000원581,000원222
cmuxkkp8z15cj10ivl4p77zpjstock-5m003550:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8v15ci10ivwtes00pm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:40:00raw112,300원112,300원112,100원112,150원515
cmuxkkp9g15cn10iv3xrpmgosstock-5m030200:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp9d15cm10iv8ytzjxwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:40:00raw51,500원51,500원51,400원51,500원347
cmuxkkp9p15cp10ivbcaq9qqgstock-5m017670:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp9m15co10ivajyx80dc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:40:00raw87,700원87,800원87,600원87,600원965
cmuxkecf615bh10iv5eban08hstock-5m017670:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecf115bg10ivdg5kntzv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:35:00raw87,650원87,800원87,600원87,700원940
cmuxkeccx15b110ivddvecovxstock-5m096770:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecct15b010ivmwq59rc31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:35:00raw158,700원158,950원158,400원158,900원5,111
cmuxkecd715b310ivb9rrwscgstock-5m028260:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecd315b210iv2yazd70h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:35:00raw341,500원342,000원340,500원341,500원3,062
cmuxkecdg15b510ivv8srwxrostock-5m034730:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecdc15b410ivyr0k3dyg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:35:00raw582,000원583,000원580,000원581,000원713
cmuxkecdp15b710iv6m40icu1stock-5m003550:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecdm15b610ivockstcv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:35:00raw112,300원112,300원112,200원112,300원239
cmuxkecdz15b910ivzmp6i87istock-5m015760:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecdw15b810ivl0xyt2911
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:35:00raw30,000원30,000원29,950원29,950원2,087
cmuxkeccn15az10ivrtb2c5dbstock-5m012330:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecck15ay10ive3crjh0z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:35:00raw376,000원376,500원376,000원376,000원286
cmuxkecce15ax10ivtwroksuostock-5m373220:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecca15aw10ivz6l0cgrp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:35:00raw392,750원393,000원392,000원392,750원2,268
cmuxkecc415av10iv34wairojstock-5m207940:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecc015au10ivcwtfdjlt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:35:00raw1,278,000원1,279,000원1,278,000원1,278,000원265
cmuxkecbu15at10iv0sw85fuqstock-5m055550:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecbq15as10ivxdyn4kk41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:35:00raw103,200원103,200원103,100원103,100원1,305
cmuxkecbk15ar10ivcjiuhmhfstock-5m105560:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecbg15aq10iv3lq4ztaz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:35:00raw168,100원168,300원168,100원168,200원3,634
cmuxkecba15ap10ivea4t4pdmstock-5m000270:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecb615ao10ivgnxg609c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:35:00raw110,000원110,100원110,000원110,000원2,819
cmuxkecb115an10ivm67339smstock-5m005490:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecax15am10iv4lnr23lx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:35:00raw310,000원310,000원309,500원309,500원331
cmuxkecar15al10ivi38z0309stock-5m068270:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecan15ak10ivq3u3hart1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:35:00raw183,300원183,400원183,200원183,200원1,224
cmuxkecad15aj10ivqhdr50pfstock-5m051910:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkeca715ai10ivm06ej0ns1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:35:00raw278,000원278,500원277,500원278,000원745
cmuxkec9x15ah10ivdgpg1qpqstock-5m006400:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec9s15ag10iv7hg0nz2g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:35:00raw570,000원571,000원569,000원569,000원1,362
cmuxkec9l15af10ivwnczk8dostock-5m035720:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec9g15ae10ivrkgew4gq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:35:00raw33,250원33,300원33,250원33,300원6,444
cmuxkec9915ad10ivfwuar5f4stock-5m035420:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec9515ac10ivvs51o3l21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:35:00raw189,900원189,900원189,800원189,900원1,758
cmuxkec8z15ab10iv04qokx7kstock-5m066570:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec8w15aa10ivxx0ebvk31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:35:00raw214,000원214,500원213,000원213,500원18,471
cmuxkec8q15a910ivqir74yv6stock-5m005380:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec8n15a810iv5stxjqta1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:35:00raw338,500원339,000원338,500원338,500원1,463
cmuxkec8i15a710iv8wicocw5stock-5m000660:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec8e15a610ivx1dxc86h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:35:00raw1,747,000원1,747,000원1,741,000원1,742,000원11,249
cmuxkec8715a510ivkwqf7mukstock-5m005930:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec7v15a410iv0jvy1tw21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:35:00raw272,750원273,000원272,000원272,000원98,902
cmuxkeces15bf10iv1wyt5zjdstock-5m030200:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecen15be10ivre9zoyjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:35:00raw51,400원51,600원51,400원51,500원1,748
cmuxk7r35159110iva80zj1fystock-5m066570:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r31159010ivt9wirvvv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:30:00raw214,000원214,000원213,000원214,000원7,332
cmuxk7r2v158z10iviqulo65dstock-5m005380:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r2s158y10ivtr7ouh9y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:30:00raw338,500원339,000원338,500원338,500원1,226
cmuxk7r6r159t10ivqtk06d3rstock-5m096770:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r6n159s10iviibd8fbv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:30:00raw160,300원160,300원158,600원158,700원6,012
cmuxk7r2m158x10iv48pdvnwlstock-5m000660:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:172026-10-07 12:40:17cmuxk7r2j158w10ivwgn18xzm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:30:00raw1,745,000원1,748,000원1,743,000원1,746,000원9,304
cmuxk7r2c158v10ivx2fko3yestock-5m005930:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:172026-10-07 12:40:17cmuxk7r22158u10ivrmyaawr41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:30:00raw272,750원273,000원272,500원273,000원33,525
cmuxk7r6a159p10ivizqtk31zstock-5m012330:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r66159o10ivk3hazn3f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:30:00raw376,500원376,500원376,000원376,000원502
cmuxk7r4r159d10ivsms3hl69stock-5m005490:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r4n159c10ivbpzzhp4h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:30:00raw310,000원310,500원309,500원310,000원789
cmuxk7r50159f10ivjjdy791sstock-5m000270:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r4w159e10ivmpgb56kz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:30:00raw110,200원110,300원110,000원110,100원2,727
cmuxk7r61159n10ivgi8ghsyjstock-5m373220:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r5x159m10iv794kj2551
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:30:00raw393,000원393,000원392,500원392,500원2,243
cmuxk7r70159v10iv4k05kxrmstock-5m028260:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r6w159u10iv9w9duten1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:30:00raw342,000원342,000원341,000원341,000원1,367
cmuxk7r5s159l10ivuu27gccjstock-5m207940:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r5o159k10ivx1bqbdmo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:30:00raw1,279,000원1,279,000원1,278,000원1,278,000원434
cmuxk7r5i159j10ivu3dpsg2tstock-5m055550:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r5e159i10iv9f1byz671
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:30:00raw103,300원103,400원103,100원103,200원13,400
cmuxk7r4h159b10iv7f6e3pknstock-5m068270:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r4d159a10ivtvsaazs41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:30:00raw183,500원183,500원183,200원183,300원1,784
cmuxk7r48159910ivfvqz5jubstock-5m051910:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r44159810ivb26epw1p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:30:00raw278,500원279,000원278,000원278,000원324
cmuxk7r3x159710ivl08w45qystock-5m006400:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r3u159610ivap4dpk1g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:30:00raw571,000원571,000원570,000원570,000원1,286
cmuxk7r3o159510iv8e2axocostock-5m035720:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r3k159410ivmomfmmog1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:30:00raw33,300원33,300원33,250원33,250원6,449
cmuxkecei15bd10ivw88hlkbzstock-5m030200:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecee15bc10ivw1qmwda21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:30:00raw51,400원51,500원51,400원51,500원591
cmuxk7r8015a310ivbmm9hs9hstock-5m017670:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r7x15a210ivw88dom311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:30:00raw87,700원87,800원87,600원87,600원1,593
cmuxk7r7s15a110ivkz8ebp1rstock-5m015760:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r7p15a010ivlg4ayaky1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:30:00raw30,000원30,000원29,950원30,000원3,988
120,377건 중 43,101–43,150← 이전863 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬