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
cmuxe54xt142j10ivm7fyxgsvstock-5m003550:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xp142i10ivv4w5iizq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:40:00raw112,500원113,200원112,500원112,900원2,257
cmuxe54xj142h10iv5zewk1y5stock-5m034730:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xf142g10ivykbbaqzv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:40:00raw592,000원596,500원591,000원596,000원6,109
cmuxe54x9142f10ivit5y1yb1stock-5m028260:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54x5142e10ivctsvjj8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:40:00raw348,500원350,000원347,500원348,750원8,141
cmuxe54wz142d10ivmfi2quz3stock-5m096770:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54wv142c10iva55tyoah1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:40:00raw155,100원156,000원154,800원155,600원7,830
cmuxe54wp142b10ivogx2932wstock-5m012330:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54wl142a10iv6dx67iky1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:40:00raw374,500원375,000원374,000원374,500원1,065
cmuxe54wg142910ivc6pglc55stock-5m373220:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54wc142810ivt7j9xjjw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:40:00raw380,500원381,000원379,000원379,000원3,471
cmuxe54w6142710ivycx2bq9kstock-5m207940:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54w2142610ivtn5hcdc41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:40:00raw1,292,000원1,293,000원1,291,000원1,291,000원315
cmuxe54vw142510ivrfixy0e5stock-5m055550:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54vt142410ivipsojjhj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:40:00raw103,100원103,500원103,100원103,400원9,146
cmuxe54vn142310ivcjkhds27stock-5m105560:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54vj142210ivzm99hez01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:40:00raw167,700원168,400원167,700원168,200원8,745
cmuxe54vd142110ivhgwyophvstock-5m005490:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54v9142010ivllpqyc071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:40:00raw309,500원310,000원309,000원309,000원1,987
cmuxe54v3141z10ivj56o0pdzstock-5m068270:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54ux141y10ivoz7bslig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:40:00raw182,200원182,400원182,100원182,400원2,433
cmuxe54ur141x10ivuuxh3cw9stock-5m051910:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54un141w10ivxl8islgm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:40:00raw269,500원270,500원269,000원269,500원2,295
cmuxe54uh141v10ivacnr3y4tstock-5m006400:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54ue141u10iv3na0hpba1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:40:00raw568,500원569,000원563,000원564,000원5,256
cmuxe54u8141t10ivf44ecqcvstock-5m035720:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54u5141s10iv5cd9um8j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:40:00raw33,600원33,600원33,550원33,600원3,263
cmuxe54tz141r10iv8prdib3xstock-5m035420:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54tx141q10ivisrph09t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:40:00raw190,600원190,700원190,500원190,600원6,653
cmuxe54ts141p10iv8hewemsbstock-5m066570:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54to141o10ivs8szhma41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:40:00raw226,500원226,500원225,000원225,000원20,131
cmuxe54ti141n10ivvbbbet0astock-5m005380:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54te141m10ivqhb99mw31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:40:00raw342,500원342,500원342,000원342,250원4,281
cmuxebjxd143t10ivrvfawk6rstock-5m030200:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjx9143s10ivwj3ynxh61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:40:00raw51,300원51,400원51,200원51,400원4,642
cmuxebju3143710ivlwt1fzy8stock-5m000270:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjtz143610iv87u0m0y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:40:00raw111,200원111,300원111,100원111,200원3,471
cmuxe54t9141l10ivlvq1zrl8stock-5m000660:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54t5141k10ivnr4c9vhk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:40:00raw1,775,000원1,777,000원1,770,000원1,775,000원38,527
cmuxe54sy141j10iv7mhixsf8stock-5m005930:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54st141i10ivgwcq8mxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:40:00raw278,500원279,500원278,500원279,000원385,234
cmuxe54yc142n10ivvu6pu5wvstock-5m017670:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54y8142m10ivvbzw97iy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:40:00raw87,600원87,900원87,600원87,600원4,986
cmuxdyvs7140d10ivru3o14frstock-5m066570:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvry140c10iv3ze8p7sp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:35:00raw225,500원226,500원225,500원226,000원4,965
cmuxdyw0u141h10iv47ly91m0stock-5m017670:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyw0q141g10iv09qk0nrv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:35:00raw87,600원87,700원87,600원87,700원1,088
cmuxdyw0k141f10ivqr9cp7plstock-5m030200:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyw0f141e10ivo8nonjzu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:35:00raw51,400원51,500원51,200원51,300원5,743
cmuxdyw0a141d10ivu2d45yrgstock-5m015760:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyw06141c10ivohzhor7m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:35:00raw30,300원30,350원30,300원30,350원821
cmuxdyw01141b10iv0huh2ej0stock-5m003550:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvzx141a10ivqpovvss31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:35:00raw112,800원112,800원112,200원112,400원2,924
cmuxdyvzr141910ivcxa3uxw3stock-5m034730:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvzn141810ivlituxokw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:35:00raw590,000원593,000원589,000원592,000원2,139
cmuxdyvzg141710ivgh26j9t5stock-5m028260:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvz9141610ivr25xb5fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:35:00raw347,000원348,500원345,500원348,000원3,998
cmuxdyvz2141510iv6y5ukw4dstock-5m096770:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvyv141410ivzwetasqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:35:00raw155,000원155,700원154,700원155,200원7,145
cmuxdyvyk141310ivxb2crnsastock-5m012330:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvyf141210ivt074s91t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:35:00raw374,500원375,500원374,000원375,000원2,304
cmuxdyvy7141110ivu58zflo8stock-5m373220:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvy3141010ivca7d33re1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:35:00raw381,500원381,500원379,000원380,500원3,252
cmuxdyvxw140z10ivgm09gcgystock-5m207940:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvxs140y10ivxwfv842r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:35:00raw1,292,000원1,294,000원1,291,000원1,292,000원504
cmuxdyvxl140x10iv6qht29lrstock-5m055550:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvxh140w10ivua2gx04o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:35:00raw102,900원103,200원102,900원103,200원8,127
cmuxdyvxa140v10ivi1n5e9qvstock-5m105560:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvx6140u10iv0qxq0qxe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:35:00raw167,600원167,800원167,400원167,700원8,739
cmuxdyvx0140t10ivagd02f07stock-5m000270:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvwu140s10iv98mq5lto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:35:00raw111,150원111,500원111,100원111,100원11,134
cmuxdyvwf140r10ivwigauic0stock-5m005490:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvw8140q10ivmdndsxda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:35:00raw309,000원310,000원308,500원309,500원3,109
cmuxdyvvv140p10iv34g2gq7qstock-5m068270:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvvo140o10ivsc5zehr31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:35:00raw182,200원182,500원181,800원182,300원3,153
cmuxdyvvc140n10ivf4exhwg9stock-5m051910:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvv5140m10ivhflvarnn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:35:00raw270,000원270,000원268,500원270,000원1,833
cmuxdyvus140l10ivgaa2rrl6stock-5m006400:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvum140k10iv7gaf6o8e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:35:00raw565,000원570,000원562,000원569,000원11,689
cmuxdyvu8140j10ivud3yyunkstock-5m035720:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvu1140i10iv872gruir1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:35:00raw33,600원33,650원33,550원33,600원5,718
cmuxdyvtl140h10iv0pa26h0qstock-5m035420:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvta140g10ivrcx4g80q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:35:00raw190,600원190,700원190,500원190,600원3,830
cmuxdyvrf140b10ivqibl4zijstock-5m005380:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvr6140a10ivkv0ozfbc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:35:00raw342,500원343,500원342,500원342,500원10,316
cmuxdyvqo140910ivat1h1v4mstock-5m000660:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvqe140810iv4mezr9ia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:35:00raw1,770,000원1,779,000원1,766,000원1,775,000원59,245
cmuxdyvpt140710iv71u2h5w4stock-5m005930:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvoo140610ivf51soc551
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:35:00raw278,000원279,000원277,500원279,000원330,034
cmuxdsegg140510iv72iatihtstock-5m017670:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsegd140410ivlobatgr41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:30:00raw87,700원87,800원87,600원87,600원2,087
cmuxdseg8140310ivaldzkuhgstock-5m030200:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdseg4140210ivog86pxkc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:30:00raw51,400원51,400원51,200원51,400원8,338
cmuxdsefz140110ivdj9xplf1stock-5m015760:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsefw140010iv899gs89s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:30:00raw30,350원30,400원30,250원30,300원21,768
cmuxdsefl13zz10iv4hfn6uzxstock-5m003550:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsefb13zy10ivumc8kd0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:30:00raw113,200원113,400원112,700원112,700원1,398
cmuxdseeu13zx10ivgkyf3zw1stock-5m034730:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdseel13zw10ivl4x34duw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:30:00raw589,500원591,000원589,000원589,000원1,409
120,513건 중 44,051–44,100← 이전882 / 2411 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬