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
cmuxeux3c147d10ivxyhlnbe0stock-5m207940:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux38147c10ivmtnw0pu41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:00:00raw1,286,000원1,313,000원1,285,000원1,286,000원973
cmuxeux3l147f10iv7b6gx4cnstock-5m373220:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux3h147e10ivd59vsj8d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:00:00raw386,000원386,500원385,000원386,000원4,152
cmuxeux3u147h10ivwgkynchdstock-5m012330:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux3q147g10ivvwlx84sx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:00:00raw375,000원375,000원374,500원374,500원692
cmuxeux42147j10ivg54jihm7stock-5m096770:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux3z147i10ivb3fy1ee51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:00:00raw157,000원157,000원156,400원156,800원3,606
cmuxeux4l147n10iv54q542nfstock-5m034730:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux4i147m10ivc4msriu41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:00:00raw591,000원591,000원588,000원589,000원1,112
cmuxeux4u147p10ivcrnfdn2pstock-5m003550:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux4r147o10ivup5cp9yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:00:00raw113,000원113,400원113,000원113,100원1,348
cmuxeux55147r10ivv92a8f4cstock-5m015760:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux50147q10iv6rloig441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:00:00raw30,300원30,350원30,250원30,300원16,064
cmuxeux5g147t10ivfu75lxizstock-5m030200:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux5c147s10ivgwle4xyr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:00:00raw51,400원51,600원51,300원51,500원2,109
cmuxeux5r147v10iv42zsrz85stock-5m017670:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux5n147u10iv2jinr1y11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:00:00raw88,000원88,100원87,900원88,100원1,854
cmuxeofgr146910ivyh4dlxh3stock-5m028260:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgn146810ivjc5s7qt71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:55:00raw348,000원348,000원346,000원346,500원2,502
cmuxeofgh146710iv4j6k4bhdstock-5m096770:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgd146610ivkhe6j4uu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:55:00raw156,200원157,000원156,200원157,000원4,932
cmuxeofbt145h10ivtthjtmqtstock-5m005380:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofbn145g10ivcwcv6crq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:55:00raw342,000원342,500원341,500원341,500원11,061
cmuxeofca145j10iv8n185l4hstock-5m066570:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofc3145i10iv5mwbe0yc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:55:00raw225,250원226,500원224,500원225,500원21,216
cmuxeofcp145l10ivlwqmuscjstock-5m035420:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofcj145k10iv8irblt841
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:55:00raw190,700원190,900원190,600원190,700원3,844
cmuxeofd5145n10ivd0jrp85zstock-5m035720:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofcz145m10iv6djubk5g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:55:00raw33,600원33,700원33,550원33,650원45,818
cmuxeofg6146510ivndrc7rdzstock-5m012330:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofg2146410ivnt1w6zgi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:55:00raw375,000원375,500원374,500원374,500원1,789
cmuxeoffv146310ivp9w1ce6ostock-5m373220:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeoffr146210iv6loidn751
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:55:00raw385,000원386,500원383,500원386,000원5,426
cmuxeoffa145z10ivsnle7aapstock-5m055550:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeoff3145y10iveiecdknj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:55:00raw103,400원103,500원103,100원103,100원10,013
cmuxeoffl146110ivgwawgr06stock-5m207940:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeoffh146010ivsgrv8erl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:55:00raw1,285,000원1,288,000원1,285,000원1,286,000원352
cmuxeofe0145r10ivbk18lcktstock-5m068270:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofdv145q10ivxym427ie1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:55:00raw182,400원182,700원182,400원182,700원1,724
cmuxeofeb145t10ivqj4vm8iistock-5m005490:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofe7145s10iv7tzbtjii1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:55:00raw310,500원311,000원309,500원310,000원3,052
cmuxeofem145v10ivgxq5zm9qstock-5m000270:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofei145u10ivk5glzjso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:55:00raw111,100원111,200원110,900원111,000원5,255
cmuxeofew145x10iv3ufnva80stock-5m105560:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofes145w10iv4env56on1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:55:00raw168,400원168,500원168,000원168,200원5,732
cmuxeofi5146j10ivcvyiyir1stock-5m017670:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofi1146i10iv5r1usm931
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:55:00raw88,000원88,100원87,900원88,000원2,126
cmuxeofhv146h10ivkgpitlljstock-5m030200:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofhr146g10iv0hdj0k1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:55:00raw51,300원51,400원51,300원51,400원1,772
cmuxeofhl146f10iviuwz4v1rstock-5m015760:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofhh146e10ivgpez14xu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:55:00raw30,350원30,400원30,300원30,300원12,500
cmuxeux1b146x10ivyaw6yrwrstock-5m006400:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux18146w10iv1omoy39y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:55:00raw570,000원571,000원566,000원567,000원5,547
cmuxeofhb146d10ivjw9xv3u9stock-5m003550:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofh7146c10ivsmipcp381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:55:00raw113,000원113,300원112,900원113,000원1,607
cmuxeofdm145p10ivmjudxsj3stock-5m051910:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofdg145o10ivnbvdj8jq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:55:00raw270,500원272,000원270,500원271,500원1,661
cmuxeofh1146b10ivzmu4xy2jstock-5m034730:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgx146a10ivdogo4tmx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:55:00raw591,000원591,000원588,000원589,000원2,408
cmuxeofb4145d10iv59tilgubstock-5m005930:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofay145c10ivacrf7oyi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:55:00raw277,500원277,750원276,000원276,000원339,799
cmuxeofbg145f10ivvzkjp09qstock-5m000660:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofbc145e10ivmviavczy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:55:00raw1,767,000원1,768,000원1,761,000원1,762,000원25,607
cmuxei70t145510iv2brmg7u8stock-5m003550:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei70p145410iv573q6thn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:50:00raw112,800원113,100원112,700원113,000원669
cmuxei6xh144h10ivv80kef4kstock-5m068270:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6xc144g10ivyfp1hfwy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:50:00raw182,400원182,500원181,800원182,500원3,310
cmuxei6x5144f10ivqvj7ff54stock-5m051910:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6x0144e10ivkn98th4l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:50:00raw269,500원271,000원269,500원271,000원785
cmuxei6tk143z10ivrd8kfb74stock-5m005930:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6sf143y10ivktusmsat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:50:00raw277,500원278,000원277,000원277,500원167,784
cmuxei6uh144110ivupfhio9qstock-5m000660:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6u7144010iv9mslym7f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:50:00raw1,767,000원1,771,000원1,766,000원1,767,000원28,768
cmuxei6vu144710ivtys701i7stock-5m035420:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6vp144610ivm8xfnlq81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:50:00raw190,900원191,000원190,500원190,700원3,110
cmuxei6wt144d10iv611qjzhdstock-5m006400:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6wo144c10ivyafjzjyu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:50:00raw567,500원570,000원566,000원570,000원4,292
cmuxei6w7144910ivzl33xvbastock-5m035720:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6w3144810ivamw1zi081
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:50:00raw33,650원33,650원33,550원33,600원11,650
cmuxei6v1144310iv71kj0annstock-5m005380:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6uw144210ivnqoayz8b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:50:00raw342,500원342,500원342,000원342,250원2,078
cmuxei6vh144510ivern2hupcstock-5m066570:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6vb144410iv2r2v8f2k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:50:00raw225,500원227,000원225,000원225,500원13,634
cmuxei6xt144j10ivbwweohr0stock-5m005490:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6xo144i10ivq0t5agf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:50:00raw309,500원310,500원309,500원310,000원975
cmuxei6y5144l10ivrr3adm0zstock-5m000270:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6y0144k10ivi44m9h3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:50:00raw111,000원111,200원111,000원111,100원1,515
cmuxei6yh144n10ivrklce7aostock-5m105560:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6yc144m10ivmg8y9ifv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:50:00raw168,300원168,400원168,200원168,400원2,109
cmuxei6ys144p10ivgpopzte9stock-5m055550:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6yo144o10iv5fho07id1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:50:00raw103,400원103,500원103,400원103,400원2,417
cmuxei6z1144r10ivarzg5m94stock-5m207940:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6yx144q10ivt1ziunzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:50:00raw1,290,000원1,290,000원1,284,000원1,285,000원2,085
cmuxei6za144t10ivj8ziwgbestock-5m373220:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6z7144s10ivs70nqmwi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:50:00raw380,000원385,000원380,000원385,000원8,001
cmuxei6zj144v10iv2s1smuqkstock-5m012330:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6zf144u10ivhmos6o6k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:50:00raw375,000원375,500원374,500원375,000원583
cmuxei700144z10iv2d54eic5stock-5m096770:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6zx144y10ivlwtam1dy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:50:00raw156,000원156,500원155,100원156,200원9,632
122,192건 중 45,651–45,700← 이전914 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬