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
cmuxjogru155b10ivk0fq2n20stock-5m035720:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogrr155a10ivq300bj2j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:15:00raw33,275원33,300원33,250원33,300원2,923
cmuxjogrl155910ivzzorehazstock-5m035420:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogrh155810ivqm6dal6l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:15:00raw189,900원190,100원189,800원189,800원2,933
cmuxjogr9155710ivyv7u12cwstock-5m066570:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogr0155610ivo6qgxuis1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:15:00raw213,500원214,500원213,000원213,500원7,750
cmuxjogqk155510ivr501xxl1stock-5m005380:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogqh155410ivv7ulqtgy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:15:00raw338,750원339,000원338,500원338,500원1,337
cmuxjogqb155310iv5tjgwhlsstock-5m000660:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogq7155210ivf46lg5e71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:15:00raw1,739,000원1,740,000원1,737,000원1,738,000원14,162
cmuxjogq1155110ivg5ey4x8ustock-5m005930:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogpw155010ivkrwvi2hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:15:00raw272,000원272,500원272,000원272,000원29,967
cmuxjuybi156r10ivm7b42e8wstock-5m005490:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuybd156q10ivdv2qekzf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:15:00raw309,500원310,500원309,500원310,000원1,078
cmuxjuyg5157b10iv4p7lje4vstock-5m028260:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyg2157a10iv1htcjw141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:15:00raw341,500원342,000원341,000원341,000원834
cmuxjogs2155d10ivurh7igflstock-5m006400:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogrz155c10iv2fc7iqsi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:15:00raw570,000원571,000원569,000원570,000원1,668
cmuxjogsb155f10ivr0ornjwpstock-5m051910:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogs8155e10ivxc3d2s6h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:15:00raw276,500원278,500원276,500원277,500원2,284
cmuxjogsl155h10ivdpygy21zstock-5m068270:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogsh155g10ivc6a6gbx21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:15:00raw183,300원183,400원183,300원183,400원575
cmuxjogsu155j10iv19lwe647stock-5m000270:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogsq155i10ivrevotr951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:15:00raw110,200원110,200원110,100원110,100원2,524
cmuxjogt4155l10ivsjmjj5zestock-5m105560:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogt0155k10ivuyol643d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:15:00raw168,500원168,500원168,400원168,400원3,336
cmuxjogtd155n10ivozrf1ax9stock-5m055550:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogt9155m10ivkc4tfyur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:15:00raw103,400원103,400원103,300원103,300원753
cmuxjogtn155p10ivxu4otsy6stock-5m207940:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogtj155o10iv1aqc7m0t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:15:00raw1,279,000원1,283,000원1,278,000원1,283,000원410
cmuxjogtw155r10ivscnactxustock-5m373220:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogts155q10ivjmifw3m01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:15:00raw392,500원393,000원392,000원392,500원2,362
cmuxjogu6155t10iveu5kq7izstock-5m012330:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogu2155s10ivf3z8j52m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:15:00raw377,000원377,000원375,500원375,500원2,082
cmuxjoguh155v10iv6vsk1iklstock-5m096770:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjoguc155u10iv5hirrdfu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:15:00raw160,100원160,500원159,700원159,900원7,336
cmuxjoguq155x10ivcmomre2ystock-5m034730:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogum155w10ivpav8lchw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:15:00raw581,000원582,000원580,000원582,000원289
cmuxjogv0155z10ivy150db1cstock-5m003550:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjoguw155y10ivhai30gtb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:15:00raw112,200원112,400원112,200원112,300원1,234
cmuxjogv9156110iv84ipocnfstock-5m015760:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogv6156010iv4sq0rwvw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:15:00raw29,950원30,000원29,900원30,000원9,831
cmuxjogvj156310ivqjbcfgnlstock-5m030200:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogvf156210ivxfkvef6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:15:00raw51,400원51,500원51,350원51,500원3,429
cmuxjogw1156710ivvctjsp4estock-5m017670:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogvx156610iv81u1k8ka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:15:00raw87,500원87,800원87,500원87,600원1,904
cmuxji1pg154z10ivqvux1srfstock-5m030200:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1p8154y10ivpwht4hkd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:10:00raw51,400원51,500원51,400원51,400원493
cmuxji1o0154p10ivhrwgbsfvstock-5m096770:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1nv154o10iv0siiz6921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:10:00raw160,600원160,600원159,800원160,000원5,977
cmuxji1nc154l10ivq8w4xrmostock-5m373220:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1n7154k10ivukqwf47d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:10:00raw393,000원393,000원392,250원392,500원2,417
cmuxjuyfx157910iv4zfsuecvstock-5m028260:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyfu157810ivaf5s9w1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:10:00raw341,500원342,000원341,000원342,000원751
cmuxji1no154n10ivmur85ylsstock-5m012330:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1nj154m10ivm37y4pk61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:10:00raw377,000원377,000원376,500원377,000원322
cmuxji1oc154r10ivq7vyal3qstock-5m034730:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1o8154q10ivworj5dxl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:10:00raw582,000원583,000원580,000원581,000원505
cmuxji1ib153p10ivvmkrrpd1stock-5m005930:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1i1153o10ivt7mvxix01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:10:00raw272,250원272,500원271,500원272,250원118,078
cmuxji1im153r10ivul6zy5arstock-5m000660:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1ii153q10ivh3i226oc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:10:00raw1,741,000원1,741,000원1,736,000원1,739,000원19,938
cmuxji1iv153t10ivbkxu9ncustock-5m005380:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1is153s10iv6m4h2jrg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:10:00raw338,500원339,000원338,500원338,500원1,859
cmuxji1j5153v10ivydhy6i7vstock-5m066570:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1j0153u10ivtwbk8q1x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:10:00raw214,250원214,500원213,000원213,500원11,858
cmuxji1je153x10iv3vifis4mstock-5m035420:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1jb153w10ivpucwgawz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:10:00raw190,000원190,100원189,900원190,000원2,575
cmuxji1jo153z10ivd9q3bm2hstock-5m035720:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1jk153y10iv6pw0ffkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:10:00raw33,350원33,350원33,250원33,250원4,089
cmuxji1k0154110ivodxgv1sjstock-5m006400:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1jw154010ivigj8rmoz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:10:00raw569,000원570,000원569,000원570,000원929
cmuxjogvs156510ivuuacn1afstock-5m017670:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogvp156410ivhjigk4p61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:10:00raw87,500원87,700원87,500원87,600원1,051
cmuxji1km154510ivyab40acastock-5m051910:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1ki154410iv4dd2vpom1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:10:00raw277,000원277,000원276,000원276,000원543
cmuxji1ky154710iv4j8s8p90stock-5m068270:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1ku154610ivf7ammahw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:10:00raw183,400원183,400원183,300원183,300원724
cmuxji1ot154v10ivy6ql8zzbstock-5m003550:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1op154u10ivckeb5rb21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:10:00raw112,100원112,300원112,000원112,200원817
cmuxji1ll154b10iv4gvok1uxstock-5m005490:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1lh154a10iv3lrnhyuu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:10:00raw309,500원310,000원309,500원309,500원194
cmuxji1lx154d10iv3kfjattmstock-5m000270:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1lt154c10iv2r3q572w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:10:00raw110,100원110,300원110,100원110,200원3,373
cmuxji1m9154f10iv5pnfck74stock-5m105560:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1m5154e10iv7173gtac1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:10:00raw168,300원168,600원168,300원168,500원3,091
cmuxji1mm154h10iv800mci7gstock-5m055550:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1mh154g10ivx04yt81p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:10:00raw103,400원103,500원103,300원103,300원3,651
cmuxji1mz154j10iv5ucd050mstock-5m207940:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1mu154i10ivbl2hflmq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:10:00raw1,277,000원1,281,000원1,277,000원1,279,000원1,242
cmuxji1p2154x10ivi8kxe7fhstock-5m015760:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1oy154w10iviq9gmdf71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:10:00raw30,000원30,000원29,950원30,000원5,985
cmuxjblvc152z10ivsd9ntvz3stock-5m105560:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblv9152y10iv3sk68p7b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:05:00raw168,500원168,500원168,300원168,400원1,168
cmuxjblsl152f10ive3c432pdstock-5m005930:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblsf152e10ivkmayw21k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:05:00raw272,500원272,500원272,000원272,500원27,000
cmuxjblsz152h10ivk7yg4yctstock-5m000660:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblsu152g10ivl8w5yabs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:05:00raw1,740,000원1,742,000원1,740,000원1,741,000원12,366
cmuxjblta152j10ivqko612nzstock-5m005380:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblt7152i10ivgw3inas41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:05:00raw338,500원339,000원338,500원338,500원1,781
120,377건 중 43,201–43,250← 이전865 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬