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
cmuxhcvzf14ph10ivcs2ueprxstock-5m034730:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvzc14pg10ivgde4w4j71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:10:00raw580,000원581,000원579,000원580,000원604
cmuxhcvz314pf10ivpjxjzbrtstock-5m028260:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvyz14pe10ivc2ttisha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:10:00raw342,000원343,000원341,500원342,500원1,618
cmuxhcvye14pb10ivlddgd0wsstock-5m012330:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvya14pa10iv7mxwkcpt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:10:00raw374,500원375,500원374,500원375,000원1,386
cmuxhcvy314p910ivncxhch1jstock-5m373220:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvxy14p810ivshflh0pj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:10:00raw389,250원390,500원388,500원388,500원3,770
cmuxhcvxh14p510ivcelgscc6stock-5m055550:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvxd14p410iv76askjav1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:10:00raw102,600원103,000원102,600원102,900원9,065
cmuxhcvx514p310ive067bw6qstock-5m105560:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvx114p210ivi6so8xdg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:10:00raw167,700원168,100원167,600원167,800원2,295
cmuxhcvwt14p110ivtc2iewy1stock-5m000270:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvwp14p010ivwaomn6gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:10:00raw109,400원109,500원109,400원109,450원5,400
cmuxh6fmq14np10iv3nl9z2cmstock-5m005490:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fmm14no10iva9hxihxt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:05:00raw310,000원310,000원308,500원309,500원5,071
cmuxh6fjw14n710ivcjnphcacstock-5m005930:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fjr14n610iv740vh2il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:05:00raw270,750원271,000원270,000원270,750원176,362
cmuxh6fk814n910iv6jaaph6dstock-5m000660:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fk414n810iv04gm0y2y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:05:00raw1,734,000원1,737,000원1,732,000원1,733,000원26,314
cmuxh6fki14nb10ivgfwyqoj9stock-5m005380:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fke14na10ivh5g5omdq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:05:00raw339,000원339,000원337,500원337,750원22,394
cmuxh6fkt14nd10iv8frz7ev9stock-5m066570:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fkp14nc10iv7yf9cmpp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:05:00raw221,500원221,500원218,500원219,500원56,992
cmuxh6fl614nf10ivgt0k2kilstock-5m035420:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fl114ne10ivywtoitgz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:05:00raw190,100원190,200원189,650원189,700원12,377
cmuxh6flj14nh10ivngtvkp4gstock-5m035720:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6flf14ng10ivb12mbd641
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:05:00raw33,300원33,350원33,200원33,250원17,448
cmuxh6fm614nl10iv984csp12stock-5m006400:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fm114nk10ivnppzvabs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:05:00raw566,000원567,000원563,000원564,000원3,563
cmuxh6fmh14nn10ivi68gn4tqstock-5m068270:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fmd14nm10iv23gztwjp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:05:00raw183,100원183,100원182,600원182,900원2,108
cmuxh6fnr14nx10ivs2zempaostock-5m207940:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fnn14nw10ivqfobg5u71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:05:00raw1,282,000원1,282,500원1,278,000원1,280,000원2,539
cmuxh6fn814nt10ivjxbivnhdstock-5m105560:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fn414ns10ivc6wvpdrn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:05:00raw167,600원167,900원167,400원167,700원2,887
cmuxhcvxt14p710ivhog43qe9stock-5m373220:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvxo14p610ivgrut5uqi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:05:00raw391,500원392,000원389,500원389,500원4,549
cmuxh6fnh14nv10ivgv3hz2eustock-5m055550:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fnd14nu10iv7z3fi2cn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:05:00raw102,500원102,600원102,200원102,600원9,122
cmuxh6fp314o710ivi945vhp9stock-5m003550:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6foz14o610ivaiufgpk81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:05:00raw112,300원112,400원112,000원112,100원829
cmuxh6fpd14o910iv24277cbpstock-5m015760:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fp914o810ivufuyk4151
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:05:00raw30,050원30,050원29,950원30,000원31,688
cmuxh6fpl14ob10iv26eiwkaistock-5m030200:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fpi14oa10ivei19baat1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:05:00raw51,300원51,300원51,200원51,200원871
cmuxh6fpv14od10ivfyx12prostock-5m017670:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fpr14oc10iv7zi7nvho1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:05:00raw87,400원87,400원87,100원87,200원9,782
cmuxh6fok14o310ivtkniu5lgstock-5m028260:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fog14o210iv3r3g85jl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:05:00raw342,500원342,500원341,000원342,000원1,220
cmuxh6foa14o110iv8smohc45stock-5m096770:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fo614o010iv117yzzh01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:05:00raw158,200원158,300원157,600원158,000원12,836
cmuxh6fou14o510ivnog3e3eqstock-5m034730:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6foq14o410iv5sj5mkb21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:05:00raw580,000원581,000원579,000원580,000원1,039
cmuxh6fmy14nr10ivt6iib8kbstock-5m000270:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fmv14nq10iv6s3qq3co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:05:00raw109,400원109,600원109,300원109,400원8,470
cmuxhcvvk14ot10ivq7any1j8stock-5m051910:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvvf14os10ivezab4jlh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:05:00raw275,000원275,000원274,000원274,000원2,572
cmuxh6fo114nz10ivj44iubqkstock-5m012330:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fnx14ny10ivt3pju92u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:05:00raw376,000원376,000원374,500원374,500원1,251
cmuxh02tr14n510ivd1myhoafstock-5m017670:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02to14n410ivt5nehv4o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:00:00raw87,500원87,600원87,300원87,400원6,301
cmuxh02pl14md10ivq6604dz9stock-5m068270:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02pg14mc10ivcpbdwckk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:00:00raw183,400원183,500원182,900원182,900원2,473
cmuxh02pu14mf10iv76fnf7tkstock-5m005490:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02pr14me10ivhhhjaaiz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:00:00raw310,500원310,500원309,500원309,500원1,982
cmuxh02q414mh10iv7ng2cl89stock-5m000270:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02q114mg10ivww6nx4w61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:00:00raw109,600원109,700원109,300원109,500원16,491
cmuxh02ti14n310ivp2z1crq9stock-5m030200:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02te14n210ivmer95vzf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:00:00raw51,400원51,400원51,250원51,250원3,564
cmuxh02t814n110iv2d5ey38ostock-5m015760:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02t414n010iv0m66qzpg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:00:00raw30,050원30,100원30,000원30,050원9,427
cmuxh02sy14mz10iv01t9o3xhstock-5m003550:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02su14my10ivgdj8jmmw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:00:00raw112,800원112,800원112,100원112,400원3,026
cmuxh6flv14nj10iv2hcz5klostock-5m006400:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6flr14ni10ivdhqdxhxz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:00:00raw572,000원572,000원566,000원566,000원5,483
cmuxh02so14mx10ivhdo11wmbstock-5m034730:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02sl14mw10ivv5k7nu0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:00:00raw581,000원583,000원580,000원580,000원946
cmuxh02se14mv10ivl0m58r3cstock-5m028260:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02s914mu10ivuw5txert1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:00:00raw344,500원344,500원342,000원342,500원1,974
cmuxh02rz14mt10iv44bsyyzfstock-5m096770:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02rt14ms10ivpi26859x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:00:00raw158,700원158,900원158,000원158,200원5,087
cmuxh02nh14m110ivbnsvboddstock-5m000660:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02nc14m010ivs0p50h4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:00:00raw1,741,000원1,741,000원1,734,000원1,734,500원30,345
cmuxh02nt14m310iv2s8lk672stock-5m005380:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02np14m210iv7ir864nz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:00:00raw339,500원339,750원338,500원338,500원16,168
cmuxh02o614m510ivveo8082hstock-5m066570:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02o214m410ivpc9wdfg61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:00:00raw225,000원226,000원221,000원221,000원56,642
cmuxh02oj14m710ivogz67jspstock-5m035420:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02oe14m610ivkxqgzwus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:00:00raw189,900원190,200원189,800원190,200원8,781
cmuxh02ow14m910iv3s5kgak7stock-5m035720:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02or14m810iv1ouf3fku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:00:00raw33,350원33,375원33,300원33,300원18,522
cmuxh02p814mb10iv0vtciahtstock-5m051910:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02p414ma10ivfgxhmyle1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:00:00raw276,500원276,500원275,000원275,000원829
cmuxh02rk14mr10ivaktelw6qstock-5m012330:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02rf14mq10iva81yvee81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:00:00raw376,000원376,500원375,500원376,500원1,930
cmuxh02r814mp10iv84egsx12stock-5m373220:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02r314mo10iv2ht0gnlg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:00:00raw393,000원394,000원391,500원392,000원4,903
cmuxh02qx14mn10ivu768fm23stock-5m207940:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02qu14mm10iv269embgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:00:00raw1,282,000원1,284,000원1,282,000원1,283,000원222
121,412건 중 44,551–44,600← 이전892 / 2429 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬