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
cmuxei70b145110iv441etm4gstock-5m028260:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei707145010iv3p3r2kyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:50:00raw348,500원348,500원347,000원348,000원3,246
cmuxei70k145310ivig20gky7stock-5m034730:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei70g145210ivmemudllu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:50:00raw593,000원595,000원591,000원592,000원1,329
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
cmuxei712145710ivxz6z01oastock-5m015760:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei70y145610ivanox9sme1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:50:00raw30,400원30,450원30,350원30,350원8,420
cmuxei71b145910iv6r2dezkvstock-5m030200:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei718145810ivf9487dw01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:50:00raw51,400원51,500원51,200원51,400원4,146
cmuxei6wj144b10iv699vetqkstock-5m006400:20261007:09452026-10-07 09:45:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6we144a10iv4kedip571
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:45:00raw563,000원568,000원563,000원567,500원5,128
cmuxebjru142t10ivwzc3suv1stock-5m005380:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjro142s10ivipr4fzbs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:45:00raw342,250원343,000원342,000원342,000원5,745
cmuxebjs5142v10ivwyqogc9lstock-5m066570:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjs1142u10ivcivw3rlz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:45:00raw225,500원225,500원225,000원225,500원5,969
cmuxebjsf142x10ivyfezddqkstock-5m035420:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjsc142w10ivsia0llx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:45:00raw190,600원190,900원190,500원190,900원7,366
cmuxebjst142z10ivg9mxjk8sstock-5m035720:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjsn142y10ives99vb8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:45:00raw33,600원33,650원33,550원33,650원13,186
cmuxebjr5142p10ivnlcm0477stock-5m005930:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjqz142o10iv2cx97j9c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:45:00raw279,000원279,500원277,500원277,500원349,573
cmuxebjt7143110ivfns8yd0fstock-5m051910:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjt1143010ivn4by300c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:45:00raw269,500원270,000원269,000원269,500원1,556
cmuxebjti143310ivlz2x15gastock-5m068270:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjte143210ivcft157ff1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:45:00raw182,400원182,500원182,300원182,300원2,052
cmuxebjts143510ivdr9s5uk6stock-5m005490:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjtp143410ivv8yptlpl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:45:00raw309,500원310,000원309,000원309,500원2,265
cmuxebjud143910iva2j17481stock-5m000270:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebju9143810iv0cs1c1bv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:45:00raw111,200원111,300원110,900원111,100원12,183
cmuxebjuo143b10ivd0ke239hstock-5m105560:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjuk143a10iv2uxpqjg71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:45:00raw168,200원168,400원168,000원168,300원7,230
cmuxebjv1143d10ivpxoebr2vstock-5m055550:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjuv143c10ivx4l93jr51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:45:00raw103,400원103,600원103,200원103,400원12,729
cmuxebjvb143f10ivt4zi38c9stock-5m207940:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjv8143e10iv9qhfmpjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:45:00raw1,291,000원1,293,000원1,290,000원1,290,000원880
cmuxebjvl143h10iv4nbalctwstock-5m373220:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjvi143g10ivx8lsczy71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:45:00raw379,000원380,000원378,500원379,500원1,769
cmuxebjvw143j10iv83egjh71stock-5m012330:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjvt143i10ivmi2gon1l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:45:00raw374,500원375,500원374,000원375,500원4,765
cmuxebjw7143l10ivd5ekbu0estock-5m028260:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjw3143k10ivw2akpju11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:45:00raw349,000원351,000원347,500원348,000원7,827
cmuxebjwh143n10ivm73eezlzstock-5m034730:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjwd143m10ivnyyd85gd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:45:00raw596,000원597,000원593,000원593,000원4,454
cmuxebjws143p10ivc0cusra2stock-5m003550:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjwo143o10ivfllmlry31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:45:00raw112,900원113,200원112,700원112,800원1,234
cmuxebjx2143r10iv6iujgb2vstock-5m015760:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjwy143q10ivjzzqq7e61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:45:00raw30,300원30,400원30,300원30,350원12,844
cmuxebjxn143v10iv57w4ufs7stock-5m030200:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjxi143u10ivxfqf0ptr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:45:00raw51,400원51,500원51,200원51,400원3,558
cmuxebjy1143x10iv12js4qz6stock-5m017670:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjxv143w10iv3ph3t3iu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:45:00raw87,700원88,100원87,600원88,000원3,725
cmuxebjrh142r10ivln5qbtn3stock-5m000660:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjrd142q10iv3npmsk3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:45:00raw1,776,000원1,779,000원1,767,000원1,767,000원41,806
cmuxei6zs144x10ivbobq5ln4stock-5m096770:20261007:09452026-10-07 09:45:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6zo144w10ivb19ryl5n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:45:00raw155,600원156,400원155,500원156,100원6,922
cmuxe54wz142d10ivmfi2quz3stock-5m096770:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54wv142c10iva55tyoah1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:40:00raw155,100원156,000원154,800원155,600원7,830
cmuxebjxd143t10ivrvfawk6rstock-5m030200:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjx9143s10ivwj3ynxh61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:40:00raw51,300원51,400원51,200원51,400원4,642
cmuxebju3143710ivlwt1fzy8stock-5m000270:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjtz143610iv87u0m0y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:40:00raw111,200원111,300원111,100원111,200원3,471
cmuxe54yc142n10ivvu6pu5wvstock-5m017670:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54y8142m10ivvbzw97iy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:40:00raw87,600원87,900원87,600원87,600원4,986
cmuxe54y2142l10ivevfbcrwwstock-5m015760:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xy142k10ivdjyque5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:40:00raw30,350원30,350원30,300원30,300원1,314
cmuxe54xt142j10ivm7fyxgsvstock-5m003550:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xp142i10ivv4w5iizq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:40:00raw112,500원113,200원112,500원112,900원2,257
cmuxe54xj142h10iv5zewk1y5stock-5m034730:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xf142g10ivykbbaqzv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:40:00raw592,000원596,500원591,000원596,000원6,109
cmuxe54x9142f10ivit5y1yb1stock-5m028260:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54x5142e10ivctsvjj8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:40:00raw348,500원350,000원347,500원348,750원8,141
cmuxe54wp142b10ivogx2932wstock-5m012330:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54wl142a10iv6dx67iky1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:40:00raw374,500원375,000원374,000원374,500원1,065
cmuxe54wg142910ivc6pglc55stock-5m373220:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54wc142810ivt7j9xjjw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:40:00raw380,500원381,000원379,000원379,000원3,471
cmuxe54w6142710ivycx2bq9kstock-5m207940:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54w2142610ivtn5hcdc41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:40:00raw1,292,000원1,293,000원1,291,000원1,291,000원315
cmuxe54vw142510ivrfixy0e5stock-5m055550:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54vt142410ivipsojjhj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:40:00raw103,100원103,500원103,100원103,400원9,146
cmuxe54vn142310ivcjkhds27stock-5m105560:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54vj142210ivzm99hez01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:40:00raw167,700원168,400원167,700원168,200원8,745
cmuxe54vd142110ivhgwyophvstock-5m005490:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54v9142010ivllpqyc071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:40:00raw309,500원310,000원309,000원309,000원1,987
cmuxe54v3141z10ivj56o0pdzstock-5m068270:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54ux141y10ivoz7bslig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:40:00raw182,200원182,400원182,100원182,400원2,433
cmuxe54ur141x10ivuuxh3cw9stock-5m051910:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54un141w10ivxl8islgm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:40:00raw269,500원270,500원269,000원269,500원2,295
cmuxe54uh141v10ivacnr3y4tstock-5m006400:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54ue141u10iv3na0hpba1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:40:00raw568,500원569,000원563,000원564,000원5,256
cmuxe54u8141t10ivf44ecqcvstock-5m035720:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54u5141s10iv5cd9um8j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:40:00raw33,600원33,600원33,550원33,600원3,263
cmuxe54tz141r10iv8prdib3xstock-5m035420:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54tx141q10ivisrph09t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:40:00raw190,600원190,700원190,500원190,600원6,653
cmuxe54ts141p10iv8hewemsbstock-5m066570:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54to141o10ivs8szhma41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:40:00raw226,500원226,500원225,000원225,000원20,131
cmuxe54ti141n10ivvbbbet0astock-5m005380:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54te141m10ivqhb99mw31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:40:00raw342,500원342,500원342,000원342,250원4,281
cmuxe54t9141l10ivlvq1zrl8stock-5m000660:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54t5141k10ivnr4c9vhk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:40:00raw1,775,000원1,777,000원1,770,000원1,775,000원38,527
122,192건 중 45,701–45,750← 이전915 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬