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
cmuxg3yik14ft10iv8sl8k2vostock-5m035420:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yih14fs10iv28agk0v81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:35:00raw190,300원190,400원190,300원190,350원2,642
cmuxfxhz714el10ivlsolmwcfstock-5m051910:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhz414ek10ivaebsqyk21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:30:00raw276,000원277,000원275,500원276,500원1,083
cmuxfxhzf14en10iv9bi5cfh8stock-5m068270:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzc14em10ivs5tk7zrv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:30:00raw183,800원183,900원183,200원183,300원2,209
cmuxfxhzp14ep10ivt0bwrq92stock-5m005490:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzl14eo10ivyhax6v1k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:30:00raw310,750원311,000원310,000원310,500원922
cmuxfxi3a14fh10ivtb0rdx07stock-5m030200:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi3714fg10ivzt7v0cag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:30:00raw51,400원51,600원51,300원51,400원1,296
cmuxfxi3k14fj10ivafe062axstock-5m017670:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi3g14fi10ivazqr5a1i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:30:00raw87,800원87,800원87,700원87,700원749
cmuxfxi0714et10iv6c06bs0zstock-5m000270:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi0314es10iv18lrkah31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:30:00raw110,700원110,800원110,500원110,600원6,614
cmuxfxi0g14ev10iv8htjjkxwstock-5m105560:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi0c14eu10iv0bknwuhw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:30:00raw168,300원168,400원168,000원168,200원3,619
cmuxfxi0q14ex10ivh3vuk7mdstock-5m055550:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi0m14ew10ivv7bxvzly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:30:00raw103,200원103,300원103,000원103,000원5,283
cmuxfxi1014ez10ivz7uejxp8stock-5m207940:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi0w14ey10ivq9hh2ycp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:30:00raw1,288,000원1,289,000원1,286,000원1,287,000원226
cmuxfxi1914f110ivebu3hkmzstock-5m373220:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi1614f010iv1hzailms1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:30:00raw392,500원393,500원391,500원392,000원4,834
cmuxfxi1q14f510iv4c6gzo1estock-5m012330:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi1n14f410iv7ay6s5kj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:30:00raw374,000원374,500원374,000원374,000원731
cmuxfxi1z14f710ivcafw19rmstock-5m096770:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi1v14f610iv95gy51we1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:30:00raw159,200원160,300원159,200원159,300원21,638
cmuxfxi2814f910iv4ioukpx1stock-5m028260:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2514f810ivy8o93sis1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:30:00raw344,500원345,500원343,500원343,500원2,353
cmuxfxi2i14fb10ivd7nogezostock-5m034730:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2f14fa10ivxyfdoeap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:30:00raw584,000원584,000원583,000원584,000원368
cmuxfxi2s14fd10iv0lih12ujstock-5m003550:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2o14fc10ivo8ot5ayb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:30:00raw113,200원113,400원113,100원113,200원1,183
cmuxfxi3114ff10ivpbhsndj2stock-5m015760:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2y14fe10ivoowradfp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:30:00raw30,200원30,200원30,100원30,150원12,151
cmuxfxhyp14eh10ivb98dp05bstock-5m035720:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhyl14eg10ivyi6bcyur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:30:00raw33,600원33,600원33,450원33,500원23,356
cmuxfxhyy14ej10ivozyj3j0ystock-5m006400:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhyu14ei10ivn0s0uph71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:30:00raw572,000원575,000원571,000원573,000원5,708
cmuxfxhxe14e710iv653skmhmstock-5m005930:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhx314e610ivlf6ncm741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:30:00raw273,250원274,500원273,000원273,500원163,105
cmuxfxhxo14e910ivmzxmmu0tstock-5m000660:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhxk14e810iv4gyotwho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:30:00raw1,752,000원1,758,000원1,749,000원1,751,500원35,107
cmuxfxhxx14eb10iv2wqov0kbstock-5m005380:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhxt14ea10ivoqccsrzj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:30:00raw340,500원341,000원340,500원340,750원5,310
cmuxfxhy714ed10iv7pj15quhstock-5m066570:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhy314ec10iv49rpafco1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:30:00raw226,500원227,500원225,500원226,250원10,198
cmuxfxhyg14ef10ivrjkjbhtistock-5m035420:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhyc14ee10ivoww8u5s61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:30:00raw190,300원190,400원190,300원190,350원6,288
cmuxfr08z14e110iv2t18uux7stock-5m015760:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08w14e010ivz2lfylok1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:25:00raw30,200원30,200원30,150원30,150원9,281
cmuxfr09h14e510ivy507q5m2stock-5m017670:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr09e14e410ivkn0m8ptn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:25:00raw87,800원87,900원87,700원87,700원1,390
cmuxfr04114d110ivxg9gsyxestock-5m005930:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr03a14d010iv00exqlka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:25:00raw273,500원274,000원273,000원273,250원126,407
cmuxfr04e14d310iv4z0xuegvstock-5m000660:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr04b14d210ivpp7n7glk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:25:00raw1,753,000원1,755,000원1,751,000원1,752,000원19,583
cmuxfr04o14d510iveagfh7ltstock-5m005380:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr04k14d410iv5o3exvve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:25:00raw340,500원341,000원340,500원340,500원2,022
cmuxfr04z14d710iv9ija5rt3stock-5m066570:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr04v14d610ivk4qn6msv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:25:00raw226,500원227,000원225,500원226,000원9,905
cmuxfr05b14d910ivzwbilqoastock-5m035420:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05714d810ivvooov2bb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:25:00raw190,400원190,700원190,300원190,400원8,124
cmuxfr05k14db10ivh3aumcx3stock-5m035720:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05h14da10ivix1sbn641
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:25:00raw33,650원33,750원33,550원33,600원68,277
cmuxfr05u14dd10iv6f8ssvhvstock-5m006400:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05q14dc10iv6qqqb3d71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:25:00raw574,000원574,000원570,000원572,000원7,584
cmuxfr06214df10ivgqo309a4stock-5m051910:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05z14de10iv9j9svdju1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:25:00raw276,000원276,500원275,500원276,000원1,204
cmuxfr06c14dh10ivhg4568oxstock-5m068270:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr06814dg10ivv5i23vw51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:25:00raw183,800원184,000원183,500원183,800원3,593
cmuxfr06l14dj10iv0lbeiwxustock-5m005490:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr06h14di10iv9ld00z741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:25:00raw311,000원311,500원310,500원311,000원1,250
cmuxfr06v14dl10ivi6ga1jgystock-5m105560:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr06r14dk10ivwasuqb4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:25:00raw168,400원168,500원168,200원168,300원4,940
cmuxfr07414dn10ivb3stuorastock-5m055550:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07014dm10ivydfe00tu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:25:00raw103,300원103,300원103,100원103,300원6,279
cmuxfr07d14dp10ivah4265oistock-5m207940:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07914do10ivi4yqtajq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:25:00raw1,290,000원1,290,000원1,285,000원1,288,000원938
cmuxfr07m14dr10iv6zk5xhnsstock-5m373220:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07i14dq10ivorkby5081
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:25:00raw392,000원393,500원391,500원392,000원8,628
cmuxfr07w14dt10iv6jn3c7rhstock-5m096770:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07s14ds10ivqggf3ldd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:25:00raw160,200원160,400원158,900원159,200원20,643
cmuxfr08514dv10ivduzw9fcrstock-5m028260:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08214du10ivv846jhg91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:25:00raw344,750원345,000원344,000원344,500원1,107
cmuxfr08f14dx10ivqq13k4gbstock-5m034730:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08b14dw10ivhfav8ldo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:25:00raw584,000원584,000원583,000원584,000원651
cmuxfr08r14dz10ivg7x20lhdstock-5m003550:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08m14dy10ivgnur7auu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:25:00raw113,600원113,600원113,100원113,200원622
cmuxfr09814e310iv0cyr5h7vstock-5m030200:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr09414e210ivrx0a4b7j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:25:00raw51,400원51,700원51,300원51,500원4,084
cmuxfxhzz14er10ivjg03opv5stock-5m000270:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzv14eq10iv5kq5ridn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:25:00raw110,700원110,800원110,600원110,750원4,665
cmuxfxi1i14f310ivx9mmh7xjstock-5m012330:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi1e14f210ivfu2eyevr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:25:00raw374,000원375,500원374,000원374,000원1,674
cmuxfkk8x14bt10ivjainkcsxstock-5m000660:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk8o14bs10ivcq5s1q441
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:20:00raw1,753,000원1,755,000원1,750,500원1,754,000원26,214
cmuxfkk8514br10iv5kc55e3zstock-5m005930:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk7v14bq10iv673i9hyw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:20:00raw273,250원274,000원272,500원273,750원292,600
cmuxfkk9n14bv10ivaf7ekw91stock-5m005380:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk9e14bu10ivqb3ezdoz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:20:00raw340,500원341,000원340,500원341,000원3,575
121,845건 중 45,151–45,200← 이전904 / 2437 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬