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
cmuxk7r7k159z10iv2hdrqadustock-5m003550:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r7e159y10iv62sc6if41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:30:00raw112,600원112,600원112,200원112,300원408
cmuxk7r79159x10ivxvmvz2o7stock-5m034730:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r75159w10ivatjcmjm91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:30:00raw582,500원583,000원582,000원583,000원301
cmuxk7r59159h10ivxe6f2uvzstock-5m105560:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r55159g10iv84m7zpk31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:30:00raw168,400원168,500원168,100원168,200원2,718
cmuxk7r3e159310ivvhms66f9stock-5m035420:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r3a159210ivvriwg3x51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:30:00raw189,900원190,000원189,800원189,900원3,376
cmuxk1b8w158510iv1nllr07istock-5m068270:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b8r158410iv2ho9xj9x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:25:00raw183,300원183,600원183,200원183,500원1,718
cmuxk1b6s157p10ivf33p2dydstock-5m005930:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b6o157o10ivc5yuolhc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:25:00raw272,000원273,000원272,000원272,750원91,765
cmuxk1b72157r10ivld7v2wwlstock-5m000660:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b6y157q10ivzd2e94td1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:25:00raw1,742,000원1,745,000원1,741,000원1,745,000원11,903
cmuxk1b7b157t10ivu8bq0odzstock-5m005380:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b78157s10ivhwzc91sn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:25:00raw338,500원339,000원338,500원338,500원1,326
cmuxk1b7k157v10ivih8czgevstock-5m066570:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b7g157u10ivyosde57b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:25:00raw214,000원214,750원213,000원214,000원20,554
cmuxk1b7s157x10ivfmc742a6stock-5m035420:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b7p157w10ivnd3kpp2b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:25:00raw189,900원190,000원189,900원190,000원2,728
cmuxk1b80157z10ivq0s5afsnstock-5m035720:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b7x157y10iv0vg32kta1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:25:00raw33,300원33,300원33,250원33,300원4,180
cmuxk1b89158110iv05bs8nujstock-5m006400:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b85158010iv28qbm3hd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:25:00raw570,000원571,000원569,000원571,000원2,795
cmuxk1b8j158310ive0dzluqrstock-5m051910:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b8f158210iv8nscjkr21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:25:00raw277,500원279,500원277,500원279,000원2,180
cmuxk7r6i159r10ivbwcptgkbstock-5m096770:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r6f159q10ivr08p4i7q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:25:00raw159,900원160,400원159,800원160,200원6,434
cmuxk1b99158710iv15gs5nrgstock-5m005490:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b95158610iv52v53o2r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:25:00raw309,500원310,500원309,500원310,000원520
cmuxk1b9i158910iv9brep0mwstock-5m000270:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b9e158810ivsbezt1y31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:25:00raw110,100원110,300원110,000원110,200원3,922
cmuxk1bcf158t10ivx2tzegzastock-5m017670:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1bc8158s10ivyngvqxz11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:25:00raw87,700원87,800원87,600원87,750원770
cmuxk1bby158r10ivt820tfdfstock-5m015760:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1bbu158q10ivpbf7jag51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:25:00raw30,000원30,000원29,950원29,950원2,338
cmuxk1bbn158p10iv8sy787bxstock-5m003550:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1bbi158o10ivbt38089f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:25:00raw112,300원112,600원112,200원112,600원633
cmuxk1bbc158n10ivcpglcwdkstock-5m034730:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1bb8158m10ivkzdld0ga1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:25:00raw581,000원583,000원580,000원583,000원587
cmuxk1bb2158l10ivci15pjjzstock-5m028260:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1baz158k10ivdes33kzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:25:00raw341,500원342,000원341,000원342,000원1,278
cmuxk1bat158j10ivz5p9inwfstock-5m012330:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1baq158i10ivvqqutd3i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:25:00raw376,000원376,500원376,000원376,000원296
cmuxk1bak158h10ive0uq3quwstock-5m373220:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1bah158g10ivillm0hag1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:25:00raw392,500원393,000원392,000원392,500원2,040
cmuxk1bab158f10iva2hkizh4stock-5m207940:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1ba7158e10ivfin6yvcd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:25:00raw1,281,000원1,281,000원1,278,000원1,278,000원309
cmuxk1ba1158d10ivwgywc6ekstock-5m055550:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b9y158c10ivv9zdbwpb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:25:00raw103,400원103,500원103,300원103,300원9,517
cmuxk1b9s158b10ivzijy7uj7stock-5m105560:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b9o158a10iv5qfqoaqc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:25:00raw168,500원168,600원168,300원168,300원5,741
cmuxkece915bb10iv00e2iypgstock-5m030200:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkece515ba10ivjglya3va1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:25:00raw51,400원51,500원51,400원51,500원318
cmuxjuyhq157n10ivs39m7sgcstock-5m017670:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyhn157m10ivhxiedmzz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:20:00raw87,700원87,800원87,600원87,700원988
cmuxjuy84156f10ivl5flcjq0stock-5m066570:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy80156e10ivct3zwmln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:20:00raw214,000원214,500원213,500원214,000원5,792
cmuxjuy8e156h10ivg4hgjxrvstock-5m035420:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy8a156g10ivogfu5yq81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:20:00raw189,900원190,100원189,800원189,900원4,193
cmuxjuy8y156j10ivgy77oxk2stock-5m035720:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy8t156i10iv8adpvzq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:20:00raw33,275원33,300원33,250원33,300원3,567
cmuxjuy9n156l10ivukfrnuodstock-5m006400:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy9e156k10ivtbvzvq0w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:20:00raw570,000원570,000원569,000원569,500원678
cmuxjuyad156n10ivwba77j1bstock-5m051910:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuya4156m10ivzf65xdw01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:20:00raw278,000원278,000원277,000원277,500원1,226
cmuxjuyaz156p10ivk7ibugrdstock-5m068270:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuyau156o10ivbqz0o0981
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:20:00raw183,400원183,400원183,200원183,400원643
cmuxjuyby156t10iv0bffq5hfstock-5m005490:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuybt156s10ivfl5kk8un1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:20:00raw309,500원310,000원309,500원309,500원585
cmuxjuyco156v10ivbuevmn9kstock-5m000270:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuycf156u10ivr2iorube1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:20:00raw110,200원110,200원110,000원110,100원3,265
cmuxjuyda156x10ivmuq4vgjjstock-5m105560:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuyd4156w10ivcjxse5yt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:20:00raw168,400원168,600원168,400원168,500원2,188
cmuxjuydz156z10ivmu16vezbstock-5m055550:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuydq156y10iv1sfwusai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:20:00raw103,400원103,400원103,300원103,400원3,198
cmuxjuyeo157110ivcp25dimtstock-5m207940:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuyef157010ivg46hfqm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:20:00raw1,282,000원1,283,000원1,281,000원1,281,000원254
cmuxjuyf5157310ivvj987rglstock-5m373220:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuyf2157210ivco6fly8f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:20:00raw392,500원392,500원392,000원392,500원2,194
cmuxjuyff157510ivwlam4vthstock-5m012330:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:21cmuxjuyfb157410ivs97i3hgk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:20:00raw375,500원376,500원375,500원376,000원821
cmuxjuyfp157710iviv4zuzggstock-5m096770:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyfl157610ivnoyhzx7w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:20:00raw159,900원160,000원159,600원159,900원5,027
cmuxjuygc157d10ivyvtm4pqustock-5m028260:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyg9157c10ivx8gzd2bv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:20:00raw341,500원341,500원340,500원341,500원1,536
cmuxjuygm157f10ivxb93xxqqstock-5m034730:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuygi157e10ivmo6ondg71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:20:00raw582,000원582,000원580,000원581,000원369
cmuxjuy7l156b10ivp5kxjbvistock-5m000660:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy7h156a10ivsg9ozkxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:20:00raw1,738,000원1,743,000원1,738,000원1,741,000원13,468
cmuxjuygx157h10iveuso3mnystock-5m003550:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuygt157g10ivbcl3ivse1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:20:00raw112,300원112,300원112,200원112,300원196
cmuxjuyh5157j10ivnss0k545stock-5m015760:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyh2157i10iv00mxd4ow1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:20:00raw30,000원30,000원29,900원29,950원4,972
cmuxjuyhg157l10ivmt4mlshlstock-5m030200:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyhd157k10ivkvjkdqsb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:20:00raw51,500원51,500원51,400원51,500원927
cmuxjuy7u156d10ivbbhoa7nestock-5m005380:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy7r156c10ivorlus4hy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:20:00raw338,500원339,000원338,500원338,500원1,675
cmuxjuy6x156910iv8z9ysmvmstock-5m005930:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy5v156810ivbjopfcox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:20:00raw272,000원272,500원272,000원272,500원36,904
120,377건 중 43,151–43,200← 이전864 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬