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
cmuxggq8214j510ivz1mah52wstock-5m003550:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq7z14j410iv9a8xa3x71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:45:00raw113,100원113,100원112,900원113,000원543
cmuxggq7t14j310iv8l1520d2stock-5m034730:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq7p14j210ivqs9jnmdj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:45:00raw583,000원584,000원581,000원582,000원626
cmuxggq7k14j110iv3clg6ocestock-5m028260:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq7g14j010iv17zl2ver1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:45:00raw343,500원344,000원342,500원343,500원1,681
cmuxggq7a14iz10iv13jh5hlrstock-5m096770:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq7614iy10iv1x23qsd51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:45:00raw158,700원159,300원158,500원158,600원8,362
cmuxggq7114ix10ivebmktkavstock-5m012330:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq6x14iw10ivbws4btd41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:45:00raw375,000원376,500원374,500원376,000원1,290
cmuxggq6r14iv10ivc5a2bpdnstock-5m373220:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq6n14iu10iv2nngrnor1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:45:00raw391,000원393,000원390,500원393,000원5,712
cmuxggq6h14it10ivlaixwzbnstock-5m207940:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq6e14is10iv0xrg20t91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:45:00raw1,284,000원1,284,000원1,282,000원1,282,000원647
cmuxggq6714ir10iv98xemasestock-5m055550:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq6314iq10ivziffiged1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:45:00raw103,100원103,100원102,900원102,900원5,757
cmuxggq5x14ip10ivb1iyrsx9stock-5m105560:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq5t14io10iv7xe8ne1x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:45:00raw168,400원168,400원168,000원168,200원6,925
cmuxggq5n14in10iv68jckj3bstock-5m005490:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq5j14im10ivdgpvvxwv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:45:00raw310,500원311,000원310,500원310,500원958
cmuxggq5d14il10ivklrnklelstock-5m068270:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq5914ik10ivvy4o3rx91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:45:00raw183,300원183,400원183,100원183,300원1,311
cmuxggq5314ij10iv3uyctgecstock-5m051910:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq4z14ii10ivdix3rpak1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:45:00raw277,000원277,000원276,500원277,000원611
cmuxggq4t14ih10ivbkofmnsestock-5m006400:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq4p14ig10ivu9fy3zne1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:45:00raw573,000원574,000원572,000원572,500원2,272
cmuxggq4j14if10iv8dcl5wmzstock-5m035720:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq4f14ie10ivjf1wa2j11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:45:00raw33,400원33,400원33,300원33,400원14,476
cmuxggq4914id10ivsa7xdsg7stock-5m035420:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq4514ic10ivz6jd0a6w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:45:00raw190,300원190,400원190,200원190,200원4,716
cmuxggq4014ib10ivuv783bomstock-5m066570:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq3w14ia10iv3koqroew1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:45:00raw225,500원226,500원225,000원225,500원9,087
cmuxggq3q14i910ivobp6fgtjstock-5m005380:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq3m14i810ivyonalt731
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:45:00raw340,000원340,500원340,000원340,000원3,726
cmuxggq3h14i710ivonce1nmfstock-5m000660:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq3d14i610ivcy6xn09q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:45:00raw1,747,000원1,749,000원1,741,000원1,742,000원22,144
cmuxggq3614i510ivl9ppan26stock-5m005930:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq2u14i410ivwl6x9jd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:45:00raw273,000원273,500원272,000원272,250원146,634
cmuxgaby514hv10ivz3jpcyhestock-5m034730:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgaby214hu10ivm5l90bf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:40:00raw584,000원584,000원582,000원583,000원450
cmuxgabt114gv10ivwwoybom7stock-5m005930:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabsr14gu10ivitusc22c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:40:00raw273,000원273,500원272,000원273,250원140,852
cmuxgabtq14gx10iv9ci3mb9xstock-5m000660:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabtj14gw10iv4ofgn5yd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:40:00raw1,746,000원1,748,000원1,743,000원1,747,000원23,480
cmuxgabu214gz10ivxvxsu07cstock-5m005380:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabty14gy10iv1rm8kquv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:40:00raw340,500원340,500원340,000원340,000원6,376
cmuxgabub14h110ivwrwyee9vstock-5m066570:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabu714h010ivxuyckcqa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:40:00raw226,000원228,000원225,000원225,250원13,518
cmuxgabul14h310iv6ldy4ytwstock-5m035420:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabuh14h210ivcj9iec4r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:40:00raw190,350원190,400원190,300원190,300원2,098
cmuxgabuu14h510ivbl9csiz2stock-5m035720:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabuq14h410iv08fdt76a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:40:00raw33,450원33,450원33,350원33,400원31,391
cmuxgabv314h710ivaaq7p3wystock-5m006400:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabuz14h610ivlrzsoh3w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:40:00raw574,000원575,000원572,000원573,000원6,225
cmuxgabvc14h910iv8y31tiacstock-5m051910:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabv914h810ivnrgr7osm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:40:00raw277,000원277,000원275,500원276,500원2,082
cmuxgabvm14hb10iv8fqiiuqgstock-5m068270:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabvi14ha10ivqp8xwxny1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:40:00raw183,700원183,700원183,200원183,300원1,366
cmuxgabvw14hd10ivbmt8nravstock-5m005490:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabvs14hc10ivqu7jpbf81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:40:00raw310,500원311,000원310,500원311,000원690
cmuxgabw614hf10iveh4t53ymstock-5m000270:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabw214he10ivayq6sgmg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:40:00raw110,450원110,500원110,100원110,100원19,425
cmuxgabwf14hh10ivk5nhldbrstock-5m105560:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabwb14hg10ivyqfil3r71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:40:00raw168,500원168,500원168,200원168,300원5,062
cmuxgabwo14hj10ivx3v4oo2ystock-5m055550:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabwl14hi10ivvyru6y4d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:40:00raw103,100원103,200원103,000원103,000원3,218
cmuxgabwx14hl10ivkkcamxqistock-5m207940:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabwu14hk10iv7y4ty1y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:40:00raw1,285,000원1,286,000원1,283,000원1,284,000원1,465
cmuxgabx714hn10ivtpj73wiwstock-5m373220:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabx314hm10iveoq7zq821
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:40:00raw391,500원392,000원390,500원391,000원4,019
cmuxgabxf14hp10ivgi7dxn4nstock-5m012330:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabxc14ho10ivjvixtimn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:40:00raw375,000원375,500원374,500원374,500원732
cmuxgabxo14hr10ivcevok9kastock-5m096770:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabxk14hq10ivkuuqrg271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:40:00raw159,100원159,500원158,100원158,700원13,030
cmuxgabxx14ht10ivvz95r5u2stock-5m028260:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabxt14hs10iv2vyseal61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:40:00raw344,000원344,500원343,000원343,500원1,634
cmuxgabye14hx10ivo0j3da58stock-5m003550:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabyb14hw10iviug8ukxw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:40:00raw113,300원113,300원113,100원113,100원699
cmuxgabyn14hz10iv6xu0imsfstock-5m015760:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabyk14hy10iviin11snl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:40:00raw30,200원30,200원30,100원30,150원5,531
cmuxgabyw14i110ivqsd03us3stock-5m030200:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabys14i010iv4vixnjob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:40:00raw51,400원51,400원51,300원51,300원813
cmuxgabz614i310ivt11hmqtkstock-5m017670:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabz214i210iv6z08pcm31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:40:00raw87,700원87,800원87,600원87,650원856
cmuxg3yhf14fl10ivp7vey2vistock-5m005930:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yha14fk10ivbisk62241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:35:00raw273,250원274,000원272,000원273,000원199,822
cmuxg3ymz14gr10iviydd7ae5stock-5m030200:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ymx14gq10iver51csy21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:35:00raw51,300원51,400원51,300원51,400원1,089
cmuxg3ymr14gp10ivw576qd0fstock-5m015760:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ymn14go10ivznqt3l4s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:35:00raw30,150원30,200원30,100원30,200원5,560
cmuxg3ymi14gn10iv4lm0z3mkstock-5m003550:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yme14gm10iv7w9oat3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:35:00raw113,300원113,400원113,000원113,300원668
cmuxg3ym914gl10ivqyp4ct20stock-5m034730:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ym614gk10ivxf8m7iv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:35:00raw583,000원584,000원582,000원584,000원1,928
cmuxg3ym114gj10ivi5rvi3d5stock-5m028260:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylx14gi10ivs2mc9dmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:35:00raw343,750원344,500원343,000원343,500원1,316
cmuxg3yls14gh10ivt2zw5ieqstock-5m096770:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylo14gg10iv8niughtw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:35:00raw159,300원159,700원158,700원159,000원11,472
cmuxg3ylj14gf10ivrdza6w4astock-5m012330:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylf14ge10ivptu6u9pc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:35:00raw374,000원375,500원374,000원375,500원2,021
121,709건 중 44,951–45,000← 이전900 / 2435 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬