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
cmuxiys0q150z10iv703a2btistock-5m028260:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys0m150y10iv8ee6mfj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:55:00raw342,000원342,000원341,000원341,500원1,013
cmuxiys0z151110iva08ncgs8stock-5m034730:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys0v151010ivyolg78tm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:55:00raw583,000원583,000원581,000원582,000원645
cmuxiys18151310ivt7ushiqtstock-5m003550:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys14151210iva0nkiyx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:55:00raw112,000원112,100원112,000원112,100원244
cmuxiys1i151510ivzlnhhikcstock-5m015760:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys1f151410ivyavi8xgb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:55:00raw30,050원30,050원29,950원30,000원6,912
cmuxiys1v151710ivgygzfer9stock-5m030200:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys1s151610ivp4wvfp9l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:55:00raw51,400원51,400원51,300원51,300원719
cmuxiyrvk150f10ivpwebmgkmstock-5m051910:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrvg150e10ivyc1qdyuh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:55:00raw276,500원277,500원276,000원277,000원698
cmuxiys24151910ivu0tmkl4lstock-5m017670:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys20151810iv0pm1w5721
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:55:00raw87,600원87,600원87,400원87,400원1,732
cmuxiyrur150910ivr1af6ixastock-5m006400:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrum150810ivp8n3vf9e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:55:00raw568,000원569,000원567,000원568,000원1,408
cmuxiyruf150710ivo9gyi9nistock-5m035720:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrub150610iva35jledb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:55:00raw33,300원33,300원33,250원33,300원2,085
cmuxiyru5150510iv4nsezsoqstock-5m035420:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyru1150410ivn3dca85x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:55:00raw189,900원190,000원189,900원190,000원1,400
cmuxiyrwg150j10ivdu9ebv5zstock-5m005490:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrw8150i10ivymmuiaxs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:55:00raw310,000원310,000원309,500원309,500원320
cmuxiyrtm150110iv4107pfygstock-5m005380:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrti150010ivrc6bu3da1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:55:00raw339,000원339,000원338,500원338,500원1,877
cmuxiyrtc14zz10ivmu4rl355stock-5m000660:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrt914zy10ivi7rclnve1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:55:00raw1,746,500원1,747,500원1,740,000원1,741,000원15,171
cmuxiyrt214zx10ivoeggt4knstock-5m005930:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrsq14zw10iv3gxnbm761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:55:00raw273,000원273,500원272,000원272,250원68,761
cmuxiyrx5150l10ivdce4cvlzstock-5m000270:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrww150k10iv0a7gkqdt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:55:00raw110,100원110,100원110,000원110,000원3,976
cmuxisfpj14zt10ivo3j998pfstock-5m030200:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfpg14zs10iv9rluegm41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:50:00raw51,400원51,400원51,300원51,300원330
cmuxisfln14z510ivsg09aczjstock-5m005490:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfli14z410iv8k5s9qta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:50:00raw309,500원310,000원309,500원310,000원295
cmuxisfn614zb10ive4o8vr7dstock-5m055550:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfn214za10ivsrx8lk341
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:50:00raw103,200원103,200원103,100원103,200원2,620
cmuxisfng14zd10ivxgecxao9stock-5m207940:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfnc14zc10iv7gp8x1321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:50:00raw1,277,000원1,279,000원1,276,000원1,278,000원203
cmuxisfl114z310iv20l8stjvstock-5m068270:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfks14z210ivyzm6jlq81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:50:00raw183,600원183,600원183,200원183,300원1,630
cmuxisfnq14zf10ivj5sn9tfystock-5m373220:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfnm14ze10ivhpjcizul1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:50:00raw392,500원393,000원392,000원393,000원2,698
cmuxisfnz14zh10ivjgxensfustock-5m012330:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfnv14zg10ivzobnq6i01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:50:00raw376,500원377,000원376,000원376,500원980
cmuxisfo814zj10ivk93fcjgpstock-5m096770:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfo414zi10ivcbox6sba1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:50:00raw160,600원160,800원160,500원160,700원4,600
cmuxisfoi14zl10ivsjfd4pyastock-5m028260:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfoe14zk10ivbeantsdo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:50:00raw342,000원342,500원341,000원342,000원3,602
cmuxiyrvb150d10iv42r1tngwstock-5m051910:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrv7150c10ivjr3p90tx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:50:00raw275,000원277,000원274,750원276,500원1,304
cmuxisfp114zp10iv2oebglxqstock-5m003550:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfox14zo10ivdvsis5y81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:50:00raw112,300원112,300원112,000원112,100원1,087
cmuxisfkb14z110iv4a51uqksstock-5m006400:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfk214z010ivdenqerr01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:50:00raw567,000원569,000원566,000원568,000원1,509
cmuxisfor14zn10iv197lfkmqstock-5m034730:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfon14zm10iv4gjyxev21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:50:00raw582,500원583,000원582,000원582,000원155
cmuxisfpb14zr10ivs8wn2ba0stock-5m015760:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfp714zq10ivizhmajs31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:50:00raw30,050원30,050원30,000원30,000원2,076
cmuxisfmx14z910ivfb92ydpbstock-5m105560:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfmt14z810ivxm09px9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:50:00raw168,500원168,500원168,300원168,400원2,972
cmuxisfmd14z710iv18msyd78stock-5m000270:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfm414z610iv8gofljr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:50:00raw110,100원110,200원109,900원110,100원6,398
cmuxisfpt14zv10iv3em6s26kstock-5m017670:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfpp14zu10ivwlfpiqd91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:50:00raw87,400원87,600원87,400원87,600원1,587
cmuxisfhg14yt10ivztn52k61stock-5m005380:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfh714ys10iv4lgulo341
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:50:00raw338,500원339,000원338,500원338,500원1,205
cmuxisfjm14yz10ivrvlsn04bstock-5m035720:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfjd14yy10ivesr7y4ri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:50:00raw33,300원33,350원33,250원33,300원4,937
cmuxisfgr14yr10ivy68m3k18stock-5m000660:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfgi14yq10ivcy3myf5j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:50:00raw1,744,500원1,749,000원1,744,000원1,746,500원16,445
cmuxisffz14yp10ivol4tic3gstock-5m005930:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisffp14yo10ivudfgv2ch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:50:00raw272,750원273,500원272,500원273,250원85,109
cmuxisfiw14yx10iv10a970okstock-5m035420:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfin14yw10ivnuejyzni1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:50:00raw189,900원190,000원189,900원189,900원1,303
cmuxisfi614yv10iv7z3giapnstock-5m066570:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfhx14yu10ivubb7ygau1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:50:00raw214,500원215,000원214,000원214,500원14,074
cmuxilvq214xr10iv8nm7sk9hstock-5m035720:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:172026-10-07 11:55:17cmuxilvpz14xq10ivpg1r1p2r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:45:00raw33,350원33,350원33,250원33,300원9,056
cmuxilvua14yn10iv1iiippedstock-5m017670:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvu614ym10ivc592gkx81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:45:00raw87,300원87,600원87,300원87,500원1,587
cmuxilvu014yl10ivdie2lx3lstock-5m030200:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvtx14yk10ivkayf0v2v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:45:00raw51,200원51,400원51,200원51,400원1,201
cmuxilvtr14yj10ivs2ek8bmdstock-5m015760:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvto14yi10ivtu3tnug41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:45:00raw30,050원30,050원30,000원30,000원710
cmuxilvtj14yh10iv6roxvcyvstock-5m003550:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvtf14yg10ivjukjlnk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:45:00raw111,900원112,400원111,900원112,300원1,201
cmuxilvt914yf10iva8aq6942stock-5m034730:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvt514ye10ivxx4bgk721
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:45:00raw582,000원583,000원581,000원583,000원496
cmuxilvsz14yd10ivoy06p9ypstock-5m028260:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvsw14yc10iv6y3953801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:45:00raw341,500원342,000원341,500원342,000원334
cmuxilvsq14yb10iv91mjyqz4stock-5m096770:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvsm14ya10ivttjnavxs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:45:00raw160,400원160,800원160,100원160,500원9,272
cmuxilvsh14y910ivkfbigveostock-5m012330:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvsd14y810ivwtz5jl2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:45:00raw376,000원376,500원376,000원376,000원446
cmuxilvs714y710ivqtj5d8wlstock-5m373220:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvs314y610ivg7vca6jl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:45:00raw392,000원392,500원391,500원392,000원2,109
cmuxilvrx14y510iv5zmqz0jxstock-5m207940:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvru14y410iv0i33npkw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:45:00raw1,276,000원1,279,000원1,276,000원1,277,000원722
cmuxilvro14y310ivd2645d5gstock-5m055550:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvrk14y210ivkfyomrq71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:45:00raw103,200원103,300원103,100원103,200원5,693
120,377건 중 43,301–43,350← 이전867 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬