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
cmuxpxiji16en10ivf67lvyt0stock-5m012330:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxije16em10ivn2avaro91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:10:00raw374,500원374,500원373,500원373,500원3,493
cmuxpxijs16ep10ivbi38fhmnstock-5m096770:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxijo16eo10ivkl404mvl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:10:00raw160,300원160,500원159,600원159,900원14,215
cmuxq3y4e16fp10ivvlutpfp9stock-5m055550:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y4a16fo10ivp23m3rcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:10:00raw103,300원103,500원102,900원103,100원10,825
cmuxpxile16f110ivvm1v30n9stock-5m017670:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxila16f010ivafbe5p711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:10:00raw87,550원87,600원87,300원87,300원4,284
cmuxpxil416ez10ivnp4ixh7nstock-5m030200:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxil116ey10ivgtj6honw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:10:00raw51,300원51,400원51,300원51,300원814
cmuxpxikv16ex10ivmn49c8wrstock-5m015760:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiks16ew10ivhac2y4xb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:10:00raw30,100원30,150원30,050원30,050원13,131
cmuxpxikm16ev10ive2qyz9kustock-5m003550:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiki16eu10ivyos3xeis1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:10:00raw111,100원111,100원110,600원110,700원6,034
cmuxpxikc16et10iva119yjn0stock-5m034730:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxik816es10ivf2tgep591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:10:00raw579,000원581,000원578,000원578,000원2,037
cmuxpr6co16dh10ivj70jaei5stock-5m096770:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ck16dg10ivb3nb9tge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:05:00raw160,400원160,700원160,000원160,400원8,012
cmuxpr6ce16df10ivbg40cislstock-5m012330:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ca16de10iveh9cowt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:05:00raw374,500원375,000원374,000원374,500원2,144
cmuxpr6c516dd10iv5zrs5c8nstock-5m373220:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6c116dc10iva5cxwr3p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:05:00raw392,250원393,500원392,000원393,000원8,478
cmuxpr6bv16db10iv9yb09aqestock-5m207940:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6bq16da10ivykqoavhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:05:00raw1,272,000원1,275,000원1,272,000원1,274,000원1,331
cmuxpr6bk16d910iv4hszwmtrstock-5m055550:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6bh16d810iv5h5cma291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:05:00raw103,200원103,500원103,100원103,300원5,816
cmuxpr6ba16d710ivuam881instock-5m105560:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6b616d610iv5hvcyha21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:05:00raw168,800원169,400원168,800원168,900원9,492
cmuxpr6az16d510ivnwge69g6stock-5m000270:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6av16d410ivmpex2c8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:05:00raw109,400원109,700원109,400원109,600원10,742
cmuxpr6ao16d310iv2a9phffwstock-5m005490:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ak16d210iv9lsvaqh31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:05:00raw308,500원309,000원308,000원308,000원5,345
cmuxpr6a616cz10ivy1dq1ublstock-5m068270:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6a216cy10ivu62bughg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:05:00raw183,500원183,700원183,450원183,500원4,186
cmuxpr69n16cv10ivfdr7ppyostock-5m051910:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr69j16cu10iv8uqvriwv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:05:00raw278,500원279,500원278,000원278,500원5,535
cmuxpr69d16ct10ivvwo8owvistock-5m006400:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr69916cs10ivag85f9301
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:05:00raw564,000원565,000원564,000원564,000원4,562
cmuxpr69316cr10ivgds52mg9stock-5m035720:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68z16cq10iv6umyr8g51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:05:00raw33,150원33,150원33,100원33,100원8,721
cmuxpr68t16cp10ivg4ylhq2pstock-5m035420:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68q16co10ivzfmyc4141
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:05:00raw189,100원189,200원189,000원189,100원6,449
cmuxpr68j16cn10ivytzpmu71stock-5m066570:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68f16cm10ivhxcmzex21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:05:00raw208,750원209,500원208,500원209,000원22,523
cmuxpr68916cl10ivu04ml3gostock-5m005380:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68516ck10iv3mrhix3u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:05:00raw336,500원336,500원336,000원336,000원4,904
cmuxpr67z16cj10ivtw2gtonwstock-5m000660:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr67v16ci10ivjr2iclz61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:05:00raw1,728,000원1,729,000원1,725,000원1,727,000원29,235
cmuxpr67p16ch10ivx5wuwrl5stock-5m005930:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr67k16cg10ivg7ctrd991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:05:00raw269,750원270,000원269,500원269,500원136,699
cmuxpr6e816dt10ivioz2mmdbstock-5m017670:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6e416ds10iv8wl3gcby1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:05:00raw87,500원87,600원87,300원87,500원3,858
cmuxpr6dy16dr10iv7z63bjh5stock-5m030200:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dv16dq10ivhcje9c841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:05:00raw51,300원51,400원51,200원51,300원4,088
cmuxpr6dp16dp10iviym2v9c5stock-5m015760:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dl16do10ivkx2f3vsy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:05:00raw30,050원30,150원30,050원30,050원11,255
cmuxpr6dg16dn10ivn452oxvsstock-5m003550:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dc16dm10ivlrma9zpx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:05:00raw111,000원111,100원111,000원111,000원1,533
cmuxpr6d716dl10ivgqopefa1stock-5m034730:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6d316dk10iv020990r51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:05:00raw580,000원580,000원579,000원579,000원966
cmuxpr6cx16dj10iv9sqoae3gstock-5m028260:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6cu16di10ivdnoa0z191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:05:00raw336,000원337,500원335,500원336,750원7,265
cmuxpknsp16c710ivopzxu40pstock-5m003550:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknsm16c610ivjlpvfnyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:00:00raw111,100원111,200원111,000원111,000원1,334
cmuxpr6af16d110ivt2nrvqrfstock-5m005490:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ab16d010ivh77vfz0q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:00:00raw308,500원309,500원308,500원308,500원4,226
cmuxpknsg16c510ivs0xxbmpsstock-5m034730:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknsc16c410ivm6fteic61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:00:00raw581,000원581,000원579,000원579,000원1,153
cmuxpr69x16cx10iv3i1zsmgcstock-5m068270:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr69t16cw10iv3126r7331
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:00:00raw183,800원183,800원183,400원183,500원2,886
cmuxpkns616c310iv5ghnfxh7stock-5m028260:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpkns316c210ivab8qj9hv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:00:00raw337,500원337,500원335,500원336,000원5,990
cmuxpknrx16c110iv0nekta9jstock-5m096770:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknrt16c010ivcgguidfb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:00:00raw160,700원160,900원160,000원160,400원13,578
cmuxpknro16bz10ivpu03rfbbstock-5m012330:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknrk16by10ivct6fk4l51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:00:00raw374,000원375,000원373,750원375,000원3,507
cmuxpknre16bx10iv59urzrp3stock-5m373220:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknra16bw10ivd7t4el7v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:00:00raw391,500원393,000원391,500원392,000원9,062
cmuxpknr316bv10ivrewz4bkastock-5m207940:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknqz16bu10iv5o6b6wur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:00:00raw1,275,000원1,275,000원1,272,000원1,272,000원1,345
cmuxpknqq16bt10ivy3kivgpistock-5m055550:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknql16bs10ivm0b12k6t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:00:00raw103,400원103,500원103,100원103,200원6,084
cmuxpknqd16br10ivcm0z718gstock-5m105560:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknq916bq10iv34j4ch0v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:00:00raw169,200원169,500원168,700원168,900원8,543
cmuxpknq116bp10ivraqg6crvstock-5m000270:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknpx16bo10ivxcievw931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:00:00raw109,600원109,700원109,400원109,500원12,031
cmuxpknto16cf10ivfb0loc5ustock-5m017670:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpkntk16ce10ivhkm0qsqv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:00:00raw87,550원87,600원87,400원87,500원3,972
cmuxpknt716cb10iv1be3vvzastock-5m030200:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknt316ca10iv3g8s23az1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:00:00raw51,400원51,500원51,300원51,400원2,006
cmuxpknsy16c910ivu6cv81qvstock-5m015760:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknsv16c810ivrbptj3tf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:00:00raw30,100원30,100원30,050원30,050원12,583
cmuxpknpj16bl10ivud5fab7kstock-5m051910:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknpf16bk10ivsw9nz6u41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:00:00raw279,500원280,000원278,000원278,500원6,051
cmuxpkno616bb10ivgqwie2eistock-5m005380:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpkno216ba10ivnwo4vwlz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:00:00raw336,750원337,000원336,000원336,500원7,950
cmuxpknog16bd10ivmts94u8rstock-5m066570:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknoc16bc10iv4x1oqgum1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:00:00raw209,000원209,000원208,500원209,000원7,833
cmuxpknop16bf10ivgsxfpis1stock-5m035420:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknom16be10ivc95xguor1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:00:00raw189,100원189,200원189,000원189,100원10,355
122,217건 중 44,251–44,300← 이전886 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬