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
cmuxjblsz152h10ivk7yg4yctstock-5m000660:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblsu152g10ivl8w5yabs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:05:00raw1,740,000원1,742,000원1,740,000원1,741,000원12,366
cmuxjblwm153910iv6xfs0tj4stock-5m012330:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblwi153810ivdgsx52j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:05:00raw376,500원377,000원376,500원376,500원279
cmuxjblwc153710iv0bsq4p3ostock-5m373220:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblw9153610iv3rnahfs71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:05:00raw392,500원393,000원392,000원393,000원2,461
cmuxjblw3153510iveops8brrstock-5m207940:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblw0153410ivlkhnp2tu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:05:00raw1,277,000원1,278,000원1,277,000원1,277,000원185
cmuxjblsl152f10ive3c432pdstock-5m005930:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblsf152e10ivkmayw21k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:05:00raw272,500원272,500원272,000원272,500원27,000
cmuxjblvm153110iv118apl4bstock-5m055550:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblvi153010ivnb2erhqu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:05:00raw103,400원103,500원103,300원103,400원2,565
cmuxji1lb154910iv843w6rxxstock-5m005490:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1l6154810ivpiqiqcza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:05:00raw309,500원310,500원309,500원309,500원663
cmuxjblvc152z10ivsd9ntvz3stock-5m105560:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblv9152y10iv3sk68p7b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:05:00raw168,500원168,500원168,300원168,400원1,168
cmuxjblv3152x10ivhbohh7nqstock-5m000270:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjbluz152w10ivzeqwmxel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:05:00raw110,100원110,300원110,100원110,100원3,674
cmuxjblxn153h10ivdheiy6tastock-5m015760:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblxj153g10ivcun4f9x91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:00:00raw29,950원30,000원29,950원30,000원10,838
cmuxjblvv153310iv8vq7uo8astock-5m207940:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblvr153210ivlsljpb7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:00:00raw1,277,000원1,278,000원1,277,000원1,277,000원182
cmuxjblul152t10ivfous41cestock-5m068270:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjbluh152s10iv1z593qsq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:00:00raw183,400원183,400원183,200원183,400원1,051
cmuxj563c151d10ivoxxemz70stock-5m000660:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj5638151c10ivm4tuenvb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:00:00raw1,740,000원1,743,000원1,740,000원1,740,000원14,795
cmuxj562q151b10iv3f5wktt1stock-5m005930:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj562f151a10iveukjx1bd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:00:00raw272,250원272,500원272,000원272,500원29,577
cmuxj5684152510iv7t973fxostock-5m028260:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj5680152410iva7wfuwe81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:00:00raw341,250원342,000원341,000원341,500원1,611
cmuxj563l151f10ivkrqxsdbhstock-5m005380:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj563i151e10ivr8l2xkv71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:00:00raw339,000원339,000원338,500원338,500원1,630
cmuxj567l152110ivy70getgpstock-5m012330:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj567i152010iv9ydusqm81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:00:00raw376,500원377,000원376,500원377,000원291
cmuxj567d151z10ivi7xrloz4stock-5m373220:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj5679151y10ivbgn77zk91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:00:00raw393,500원393,500원391,500원392,500원3,078
cmuxj5693152d10iv8lf8hgflstock-5m017670:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj568z152c10ivzwrao89z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:00:00raw87,400원87,600원87,400원87,400원1,029
cmuxj568v152b10ivmv3y5b2bstock-5m030200:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj568s152a10iv1n5nshos1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:00:00raw51,300원51,400원51,300원51,400원376
cmuxj568n152910iv2hrp8iaustock-5m003550:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj568k152810ivkwk2f3d61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:00:00raw112,100원112,100원112,000원112,100원185
cmuxj566l151t10ivimy5npa5stock-5m000270:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj566h151s10ivoj0pekog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:00:00raw110,000원110,200원110,000원110,100원3,631
cmuxj5674151x10ivrv5smx6vstock-5m055550:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj5670151w10ivru1ermsq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:00:00raw103,200원103,500원103,100원103,300원3,786
cmuxj566u151v10ivhucrx195stock-5m105560:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj566q151u10ivs8mgh2jh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:00:00raw168,300원168,600원168,200원168,400원6,642
cmuxj567u152310ivty4m9ct6stock-5m096770:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj567r152210ivwnfrgsmg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:00:00raw160,800원161,000원160,800원160,900원9,468
cmuxj563v151h10ivoz4ngryhstock-5m066570:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj563r151g10ive76f8d5c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:00:00raw214,500원214,750원213,000원214,000원20,842
cmuxj566b151r10ivasbkm4ynstock-5m005490:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj5668151q10iv9zhj7f0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:00:00raw310,000원310,000원309,500원309,500원595
cmuxj5662151p10iv7hjug3i2stock-5m051910:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj565y151o10ivi3vdw02m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:00:00raw277,000원277,000원276,000원276,500원258
cmuxj565o151n10ivurmm2zu9stock-5m006400:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj565g151m10ivlgbd5dci1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:00:00raw568,000원569,000원567,500원569,000원897
cmuxj568e152710ivmqfuzy4rstock-5m034730:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj568a152610ivjw6t6mrg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:00:00raw581,000원583,000원581,000원582,000원452
cmuxj564y151l10ivnlwdamutstock-5m035720:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj564p151k10iv9hgayg1l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:00:00raw33,275원33,300원33,250원33,300원2,635
cmuxj5649151j10ivz0wy43u5stock-5m035420:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj5641151i10ivyilsc7z61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:00:00raw190,000원190,000원189,900원190,000원711
cmuxiyrtc14zz10ivmu4rl355stock-5m000660:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrt914zy10ivi7rclnve1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:55:00raw1,746,500원1,747,500원1,740,000원1,741,000원15,171
cmuxiys24151910ivu0tmkl4lstock-5m017670:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys20151810iv0pm1w5721
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:55:00raw87,600원87,600원87,400원87,400원1,732
cmuxiyrtv150310iv7edlvdtzstock-5m066570:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrtr150210ivtas4hey41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:55:00raw214,500원214,750원214,000원214,500원8,145
cmuxiyrt214zx10ivoeggt4knstock-5m005930:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrsq14zw10iv3gxnbm761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:55:00raw273,000원273,500원272,000원272,250원68,761
cmuxiyrvk150f10ivpwebmgkmstock-5m051910:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrvg150e10ivyc1qdyuh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:55:00raw276,500원277,500원276,000원277,000원698
cmuxiyrvt150h10iv0iuplu9wstock-5m068270:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrvp150g10ivrqsfnaos1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:55:00raw183,300원183,400원183,200원183,300원638
cmuxiyrwg150j10ivdu9ebv5zstock-5m005490:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrw8150i10ivymmuiaxs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:55:00raw310,000원310,000원309,500원309,500원320
cmuxiyrx5150l10ivdce4cvlzstock-5m000270:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrww150k10iv0a7gkqdt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:55:00raw110,100원110,100원110,000원110,000원3,976
cmuxiyrxv150n10ivlbqpnlpastock-5m105560:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrxn150m10iv83egcq1z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:55:00raw168,300원168,400원168,200원168,300원2,425
cmuxiyruf150710ivo9gyi9nistock-5m035720:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrub150610iva35jledb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:55:00raw33,300원33,300원33,250원33,300원2,085
cmuxiyru5150510iv4nsezsoqstock-5m035420:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyru1150410ivn3dca85x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:55:00raw189,900원190,000원189,900원190,000원1,400
cmuxiys1i151510ivzlnhhikcstock-5m015760:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys1f151410ivyavi8xgb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:55:00raw30,050원30,050원29,950원30,000원6,912
cmuxiys18151310ivt7ushiqtstock-5m003550:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys14151210iva0nkiyx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:55:00raw112,000원112,100원112,000원112,100원244
cmuxiys0z151110iva08ncgs8stock-5m034730:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys0v151010ivyolg78tm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:55:00raw583,000원583,000원581,000원582,000원645
cmuxiys0q150z10iv703a2btistock-5m028260:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys0m150y10iv8ee6mfj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:55:00raw342,000원342,000원341,000원341,500원1,013
cmuxiyrtm150110iv4107pfygstock-5m005380:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrti150010ivrc6bu3da1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:55:00raw339,000원339,000원338,500원338,500원1,877
cmuxiyryd150p10ivggreewhmstock-5m055550:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyry8150o10iv6aas7l7n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:55:00raw103,200원103,200원103,100원103,200원973
cmuxiys0h150x10iv2y2ilpl9stock-5m096770:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys0c150w10iv9sy7fhk11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:55:00raw160,700원160,800원160,450원160,800원4,104
122,217건 중 45,101–45,150← 이전903 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬