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
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
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
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
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
cmuxpe7xz16a910ivoruaql6ystock-5m035420:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7xu16a810ivm5mp42z61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:55:00raw189,100원189,200원189,000원189,050원12,230
cmuxpe7wm16a110ivuesgtzwostock-5m005930:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7wg16a010ivh6daqv9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:55:00raw270,250원270,500원270,000원270,000원85,863
cmuxpe7wx16a310ivzd2l4vq0stock-5m000660:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7wt16a210iv0kgq8ufw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:55:00raw1,729,500원1,731,000원1,727,000원1,729,000원23,254
cmuxpkntg16cd10ivznrztwohstock-5m017670:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpkntc16cc10ivykud26lt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:55:00raw87,600원87,600원87,400원87,550원2,580
cmuxpe7x716a510iv4gre7na4stock-5m005380:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7x416a410ivggvpeldj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:55:00raw336,500원337,000원336,500원336,500원2,373
cmuxpknpt16bn10iv6b9x8j2hstock-5m000270:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknpp16bm10iv1yfoz5151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:55:00raw109,600원109,700원109,500원109,500원6,674
cmuxpe7xk16a710iv14mvyx9lstock-5m066570:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7xf16a610ivnzz8jq351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:55:00raw208,500원209,000원208,000원209,000원16,389
cmuxpe83u16b510ivqqg58nb6stock-5m030200:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe83r16b410ivvnhaca9q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:55:00raw51,500원51,500원51,400원51,400원1,809
cmuxpe83l16b310ivrza22hh5stock-5m015760:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe83h16b210ivaks30xk41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:55:00raw30,100원30,150원30,050원30,050원16,403
cmuxpe83b16b110iv7hrgd36mstock-5m003550:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe83716b010iv4uo5xajs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:55:00raw111,100원111,200원111,100원111,200원982
cmuxpe83116az10iv76j38daistock-5m034730:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe82x16ay10ivxhsx9cgz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:55:00raw581,000원581,000원579,000원581,000원1,761
cmuxpe82r16ax10ivllwq6urpstock-5m028260:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe82o16aw10ivwu05qedh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:55:00raw338,000원338,000원337,000원337,500원4,374
cmuxpe82i16av10ivp16wxevzstock-5m096770:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe82e16au10ivnzomshr71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:55:00raw161,100원161,300원160,600원160,700원8,971
cmuxpe82116at10ivw27doiubstock-5m012330:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe81s16as10ivzc53yctq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:55:00raw374,500원374,500원374,000원374,000원3,398
cmuxpe81a16ar10ivlzvgfwamstock-5m373220:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe81216aq10ivtnsu7jgg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:55:00raw394,000원394,000원391,500원392,000원8,135
cmuxpe80w16ap10iv4r988bq0stock-5m207940:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe80s16ao10ivkdszma2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:55:00raw1,275,000원1,276,000원1,272,000원1,275,000원1,843
cmuxpe80a16an10ivxiotrmg8stock-5m055550:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe80116am10ivwrv0pdrw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:55:00raw103,500원103,600원103,300원103,400원4,900
cmuxpe7zl16al10ivm6jnyu1wstock-5m105560:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7zh16ak10ivxop2a4ko1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:55:00raw169,500원169,600원169,200원169,300원5,766
cmuxpe7zb16aj10ivg4lgctamstock-5m005490:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7z716ai10iv9flff9e41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:55:00raw309,500원310,000원308,500원308,500원4,413
cmuxpe7z216ah10ivohj9v1u2stock-5m068270:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7yy16ag10ivn58cte0y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:55:00raw183,900원184,000원183,700원183,800원8,423
cmuxpe7ys16af10ivb8ullsn0stock-5m051910:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7yo16ae10ivbf7idh751
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:55:00raw279,500원280,000원278,000원279,500원6,057
cmuxpe7yi16ad10ivtymkltrjstock-5m006400:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7yf16ac10ivibmtqy9p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:55:00raw567,000원568,000원565,000원566,000원4,715
cmuxpe7y916ab10ivckcboj8bstock-5m035720:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7y516aa10ivhp9os0sl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:55:00raw33,100원33,150원33,100원33,100원7,542
cmuxp7v3k169j10iva9xic3mistock-5m373220:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v3e169i10ivktt2gcpo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:50:00raw393,750원394,500원393,000원393,500원8,537
cmuxp7v5z169z10ivigmqz12gstock-5m017670:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v5v169y10iv3xm8edrn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:50:00raw87,600원87,700원87,500원87,500원3,880
cmuxp7v5q169x10ivfadxamx3stock-5m030200:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v5m169w10ivwymdizy81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:50:00raw51,200원51,500원51,200원51,400원13,363
cmuxp7v5g169v10ivryeqit2fstock-5m015760:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v5c169u10iv1ve516e01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:50:00raw30,050원30,100원30,050원30,100원11,427
cmuxp7v57169t10ivy0fr9mkvstock-5m003550:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v52169s10ivljihl90n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:50:00raw111,100원111,300원111,100원111,100원1,162
cmuxp7v4x169r10ivtdxmell6stock-5m034730:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v4t169q10ivh7kgpuao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:50:00raw582,000원582,000원580,000원580,000원1,116
cmuxp7v4n169p10ivdpghyhfwstock-5m028260:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v4j169o10iv8u84mtnx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:50:00raw338,000원338,000원337,000원337,500원2,496
cmuxp7v4d169n10ivbbxjos9lstock-5m096770:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v49169m10ivzgmthdso1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:50:00raw161,800원161,800원160,800원161,100원11,138
cmuxp7v3z169l10ivabolqnwdstock-5m012330:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v3t169k10ivkdjqem6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:50:00raw374,000원374,500원374,000원374,500원1,803
cmuxp7v34169h10ivmmdp4ou8stock-5m207940:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2y169g10iv2dhc2vzf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:50:00raw1,277,000원1,278,000원1,275,000원1,275,000원1,210
cmuxp7v2q169f10ivr4eveuu0stock-5m055550:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2m169e10iv3jtu1apt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:50:00raw103,300원103,700원103,300원103,600원25,720
cmuxp7v2f169d10iv3lsk59xnstock-5m105560:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2b169c10ivzrmohlmw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:50:00raw169,200원169,500원169,100원169,500원11,086
cmuxp7v24169b10ivq8kjpkcvstock-5m000270:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v21169a10iv5m377wut1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:50:00raw109,700원109,700원109,500원109,600원9,294
cmuxp7v1v169910iv5v02v8wtstock-5m005490:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v1s169810ivpn5btnnm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:50:00raw308,500원310,000원308,500원309,000원3,300
cmuxp7v1m169710iv185hsxvsstock-5m068270:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v1i169610iv9u4mb64k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:50:00raw183,800원183,900원183,600원183,800원7,300
cmuxp7v1c169510iv7i90qvcjstock-5m051910:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v18169410ivmsf4tl2c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:50:00raw279,500원280,000원278,500원279,000원4,750
cmuxp7v12169310ivixbtdpdxstock-5m006400:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v0y169210ivrqukv2hr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:50:00raw565,500원568,000원565,000원566,000원5,970
cmuxp7v0s169110ivfbvu2p36stock-5m035720:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v0o169010iv816lkmj71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:50:00raw33,100원33,150원33,100원33,150원11,034
cmuxp7v0i168z10ivqqoh0d17stock-5m035420:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v0f168y10ivlcrx1b0z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:50:00raw189,100원189,300원189,100원189,100원6,783
cmuxp7v09168x10ivgl7tsovlstock-5m066570:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v05168w10ivrdauvik31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:50:00raw208,500원209,000원208,000원208,000원20,694
cmuxp7uzh168r10ivexrk5fiostock-5m005930:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7uzd168q10iv6bglaxhs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:50:00raw270,500원271,000원270,000원270,500원220,720
cmuxp7uzq168t10ivoa1n268nstock-5m000660:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7uzn168s10iv7absioe71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:50:00raw1,731,000원1,733,000원1,728,000원1,729,000원26,247
cmuxp7v00168v10iv8nei550mstock-5m005380:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7uzw168u10iv2w0ooj091
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:50:00raw336,500원337,000원336,500원336,500원2,531
122,217건 중 44,301–44,350← 이전887 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬