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
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
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
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
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
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
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
cmuxfkkac14bx10iv9uslobndstock-5m066570:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkka314bw10ivd4whyrzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:20:00raw226,000원228,000원225,500원226,500원10,703
cmuxfkkay14bz10ivkjzzcjovstock-5m035420:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkat14by10ivsgfzgv8c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:20:00raw190,400원190,500원190,400원190,400원5,066
cmuxfkkbo14c110ivubloyltnstock-5m035720:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkbf14c010ivlzfgfftb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:20:00raw33,550원33,650원33,550원33,600원26,051
cmuxfkkik14cz10ivvas2taylstock-5m017670:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkih14cy10ivn1kddhhc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:20:00raw87,800원87,900원87,700원87,800원909
cmuxfkkib14cx10iv1k8ahfcastock-5m030200:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkki814cw10iv688p9l4u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:20:00raw51,500원51,600원51,300원51,500원1,317
cmuxfkki214cv10ivz7vodmkqstock-5m015760:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhz14cu10ivotdfh6ro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:20:00raw30,200원30,250원30,100원30,175원21,096
cmuxfkkht14ct10ivkqiqqhqjstock-5m003550:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhp14cs10ivtr7xissi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:20:00raw113,100원113,600원113,100원113,600원977
cmuxfkkhj14cr10ivd30fxlh0stock-5m034730:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhg14cq10iv10mfcw9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:20:00raw584,000원585,000원583,000원584,000원996
cmuxfkkha14cp10ivthwh0guistock-5m028260:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkh614co10ivnu4208081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:20:00raw345,000원345,000원343,500원345,000원2,593
cmuxfkkh114cn10ivuk0rqn1tstock-5m096770:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkgx14cm10iv0jxowb3r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:20:00raw159,200원160,400원158,900원160,200원35,723
cmuxfkkgr14cl10ivgfl7e12mstock-5m012330:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkgo14ck10ivou16vdrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:20:00raw374,000원374,500원374,000원374,000원374
cmuxfkkgh14cj10iva6hvuigtstock-5m373220:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkg914ci10iv9vntngbd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:20:00raw391,750원393,000원391,500원392,000원7,831
cmuxfkkfy14ch10iv2eao061rstock-5m207940:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkfr14cg10ivdywbliak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:20:00raw1,286,000원1,293,000원1,286,000원1,291,000원660
cmuxfkkf714cf10ivufvvxgrsstock-5m055550:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkey14ce10ivlm3ozjrv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:20:00raw103,250원103,500원103,200원103,300원8,681
cmuxfkkei14cd10ivgqdbt6opstock-5m105560:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkke914cc10ivk7phrukk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:20:00raw168,500원168,500원168,100원168,400원5,019
cmuxfkkdt14cb10ivn0d6xbiastock-5m000270:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkdp14ca10ivo1c1bd3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:20:00raw110,600원110,800원110,600원110,700원4,269
cmuxfkkdj14c910ivsasn4458stock-5m005490:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkdg14c810iv2a6g98ni1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:20:00raw310,000원311,500원310,000원311,000원1,134
cmuxfkkda14c710ivxnq0ir8fstock-5m068270:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkd614c610iv7xhlz41n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:20:00raw183,300원183,900원183,200원183,800원4,833
cmuxfkkd114c510ivz18sjlrdstock-5m051910:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkcx14c410ivamah39hh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:20:00raw275,000원276,500원274,500원276,000원1,940
cmuxfkkcf14c310ivndpnkasbstock-5m006400:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkc614c210iv1cvpnesz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:20:00raw571,000원574,000원570,000원574,000원6,567
cmuxfe6nm14b910ivfwupg383stock-5m373220:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6ni14b810ivdt9gt5yr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:15:00raw388,500원392,000원388,500원391,500원6,924
cmuxfe6o414bd10iv0smnpyetstock-5m096770:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6o114bc10ividbwmapf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:15:00raw158,200원159,400원157,900원159,100원20,751
cmuxfe6nv14bb10iv3atpdd0lstock-5m012330:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6ns14ba10ivsk4twq1b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:15:00raw374,000원374,500원374,000원374,000원776
cmuxfe6oe14bf10ivx8gtq32ustock-5m028260:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6oa14be10iv120xzddv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:15:00raw345,500원345,500원344,500원345,000원2,187
cmuxfe6p514bl10ivczkeb050stock-5m015760:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6p114bk10ivd3y5wlad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:15:00raw30,250원30,300원30,200원30,250원9,509
cmuxfe6pf14bn10iv167xolrestock-5m030200:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6pc14bm10ivbkiefytz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:15:00raw51,500원51,600원51,300원51,400원761
cmuxfe6pp14bp10ivxh137l0astock-5m017670:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6pl14bo10ivvphwlxxa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:15:00raw87,800원87,900원87,700원87,700원1,218
cmuxfe6n314b510iv19cmtxy4stock-5m055550:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6n014b410ivrmgu12ar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:15:00raw103,200원103,400원103,200원103,300원3,425
cmuxfe6nd14b710ivzt3xwky6stock-5m207940:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6n914b610ivp83pe9th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:15:00raw1,286,000원1,287,000원1,285,000원1,286,000원473
cmuxfe6mv14b310ivfadhl554stock-5m105560:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6mr14b210iveh76cpif1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:15:00raw168,400원168,600원168,400원168,500원4,789
cmuxfe6on14bh10ivj15xtir9stock-5m034730:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6oj14bg10ivemr8i8ie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:15:00raw585,000원585,000원583,000원584,000원1,142
cmuxfe6ml14b110iv2fhi99efstock-5m000270:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6mh14b010iva0kijf6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:15:00raw110,700원110,800원110,600원110,600원3,468
cmuxfe6ow14bj10iviyohxm91stock-5m003550:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6os14bi10ival603gsq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:15:00raw113,200원113,200원113,100원113,100원492
cmuxfe6mb14az10iv0de7gm31stock-5m005490:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:20cmuxfe6m714ay10ivpc0kn7ij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:15:00raw310,000원311,000원309,500원310,500원2,282
cmuxfe6m214ax10iv0lmhjgdnstock-5m068270:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6ly14aw10iv6o2w9b881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:15:00raw183,100원183,400원183,050원183,200원2,812
cmuxfe6lt14av10ivrj1pq8nbstock-5m051910:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6lp14au10iv2lzha2cd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:15:00raw272,500원275,000원272,500원275,000원2,940
cmuxfe6lj14at10ivga64npkvstock-5m006400:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6lf14as10iv1bfyd8141
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:15:00raw571,000원571,000원568,000원571,000원4,639
cmuxfe6l914ar10iv9leks54kstock-5m035720:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6l514aq10ivh15ar53e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:15:00raw33,600원33,600원33,550원33,550원11,512
cmuxfe6kz14ap10ivc006atfdstock-5m035420:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kv14ao10ivvdgecpof1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:15:00raw190,400원190,500원190,400원190,400원2,394
cmuxfe6kp14an10ivy47w1mlestock-5m066570:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kl14am10ivlbbcz9g41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:15:00raw225,500원227,500원225,000원225,750원10,820
cmuxfe6kf14al10ivk5g61wu0stock-5m005380:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kc14ak10ivh741eekb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:15:00raw341,000원341,500원340,500원341,000원9,226
cmuxfe6k614aj10ivan45ybz1stock-5m000660:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6k314ai10ivyg9bmu6q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:15:00raw1,755,000원1,756,000원1,751,000원1,752,000원22,809
cmuxfe6jw14ah10ivuvtzomc6stock-5m005930:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6jj14ag10iv8g1wqcwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:15:00raw274,000원274,500원273,000원273,250원132,968
122,102건 중 45,451–45,500← 이전910 / 2443 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬