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
cmuxilvu014yl10ivdie2lx3lstock-5m030200:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvtx14yk10ivkayf0v2v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:45:00raw51,200원51,400원51,200원51,400원1,201
cmuxifg2d14wp10iv1lzkwwymstock-5m105560:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg2814wo10iv5lv20zc21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:40:00raw168,300원168,500원168,200원168,400원2,495
cmuxifg5r14xf10ivybinui3lstock-5m017670:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg5n14xe10ivhnc17kkb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:40:00raw87,400원87,500원87,300원87,300원1,343
cmuxifg5h14xd10iv7qv8j6ptstock-5m030200:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg5d14xc10ivn83gno9r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:40:00raw51,300원51,400원51,300원51,300원698
cmuxifg5714xb10ivroxlk5f6stock-5m015760:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg5414xa10ivf3gskswj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:40:00raw30,050원30,050원30,000원30,000원3,040
cmuxifg4y14x910ivpsxd0fhlstock-5m003550:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg4v14x810iv5uuep4as1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:40:00raw112,100원112,100원111,800원111,900원968
cmuxifg4h14x510ivrjugy100stock-5m034730:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg4e14x410ivpqs3qx4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:40:00raw583,000원583,000원581,000원582,000원1,115
cmuxifg4814x310ivevsmtqdvstock-5m028260:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg4414x210iv18xkonwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:40:00raw343,000원343,000원341,000원342,000원1,275
cmuxifg3y14x110ivp5begjqostock-5m096770:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg3v14x010ivs2jquoon1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:40:00raw160,800원161,000원160,200원160,350원9,992
cmuxifg3g14wx10iv2ix9mvirstock-5m012330:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg3c14ww10ivokr7w6001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:40:00raw376,000원377,000원375,500원376,000원1,232
cmuxifg3614wv10ivewlpcn15stock-5m373220:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg3314wu10ivjzco8dot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:40:00raw392,500원393,000원391,000원392,000원3,042
cmuxifg2x14wt10iv2ubnlflwstock-5m207940:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg2t14ws10iv7vivc2sw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:40:00raw1,276,000원1,277,000원1,276,000원1,276,500원439
cmuxifg2m14wr10ivaogsmshastock-5m055550:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg2i14wq10ivioerww9q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:40:00raw103,200원103,300원103,200원103,200원2,036
cmuxifg2214wn10ivqdjckiqxstock-5m000270:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg1y14wm10ivpjyyb1811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:40:00raw110,100원110,200원110,000원110,100원5,661
cmuxifg1t14wl10iv3z939yo8stock-5m005490:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg1p14wk10iv71si7ny51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:40:00raw310,000원310,000원309,000원309,500원641
cmuxifg1j14wj10ivm9ejnbifstock-5m068270:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg1e14wi10ivaix215901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:40:00raw183,600원183,700원183,500원183,500원2,843
cmuxifg0y14wh10ivhdcslwt6stock-5m051910:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg0p14wg10ivym6yc3ob1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:40:00raw276,000원276,000원274,500원274,500원283
cmuxifg0714wd10iv5pd1mj9wstock-5m006400:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg0314wc10ivo5ojwyn61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:40:00raw567,000원568,000원565,000원566,000원2,020
cmuxiffzx14wb10ivaf8w42u2stock-5m035720:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffzt14wa10ivthurvp5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:40:00raw33,300원33,400원33,300원33,350원5,455
cmuxiffzo14w910ivkxa5apmbstock-5m035420:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffzk14w810ivr7j9fztz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:40:00raw190,000원190,000원189,900원189,900원1,544
cmuxiffz614w510ivxhwnx0jostock-5m066570:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffz214w410ivta4im7661
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:40:00raw215,000원215,000원211,500원213,000원51,919
cmuxiffyx14w310iv6yyhiz6qstock-5m005380:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffyu14w210ivn01373sk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:40:00raw339,000원339,500원339,000원339,000원2,148
cmuxiffyp14w110ivrbeunmg8stock-5m000660:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffyl14w010iv7fahy9si1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:40:00raw1,746,000원1,746,000원1,740,000원1,743,000원14,637
cmuxiffye14vz10ivm7ei4dagstock-5m005930:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffya14vy10ivzusnsfx21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:40:00raw272,500원273,000원272,000원272,500원67,894
cmuxi90bq14vj10iv1imjnzb6stock-5m207940:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90bm14vi10iv0a7mrkv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:35:00raw1,278,500원1,279,000원1,276,000원1,276,000원574
cmuxi908614ur10ivtsybuhz7stock-5m005930:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908214uq10iv3datt9ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:35:00raw273,000원273,250원272,500원273,000원92,605
cmuxi908g14ut10ivaf04o14mstock-5m000660:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908c14us10iv2k7gaqtw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:35:00raw1,745,000원1,748,000원1,744,000원1,745,000원17,343
cmuxi908p14uv10iv39m0e660stock-5m005380:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908l14uu10iv7bhcxu231
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:35:00raw339,000원339,500원339,000원339,000원1,968
cmuxi908z14ux10iv9ib4b389stock-5m066570:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908v14uw10ive2dhs4vb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:35:00raw215,500원216,000원214,500원215,000원20,597
cmuxi909814uz10ivsrejd3o4stock-5m035720:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909414uy10ivqpu0skef1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:35:00raw33,350원33,350원33,300원33,300원3,493
cmuxi909i14v110ivkljl624sstock-5m006400:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909e14v010ivdqnw0utr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:35:00raw566,500원569,000원566,000원568,000원2,600
cmuxi90ah14v910iv70a409bhstock-5m000270:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90ad14v810ivtfmzshib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:35:00raw110,100원110,300원110,000원110,100원5,344
cmuxi90bg14vh10iv85ulmtqustock-5m055550:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90bc14vg10ivhbh25c1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:35:00raw103,000원103,300원103,000원103,200원3,384
cmuxi90dm14vx10iv3ltx8axustock-5m017670:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90dh14vw10iv3i9g429c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:35:00raw87,500원87,500원87,400원87,400원1,414
cmuxi90dc14vv10iv8kuk57zgstock-5m030200:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90d914vu10iv2vmz48i11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:35:00raw51,300원51,400원51,300원51,400원469
cmuxifg4q14x710ivz1e9trsbstock-5m003550:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg4n14x610ivq3oweug81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:35:00raw112,100원112,400원112,000원112,100원1,063
cmuxifg0g14wf10ivqqk8ix4jstock-5m051910:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg0c14we10ivgtwqo8l51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:35:00raw275,500원275,500원274,500원275,500원911
cmuxi90d314vt10ivg1189wyjstock-5m015760:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90cz14vs10ivfsyw2q1k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:35:00raw30,025원30,050원30,000원30,050원986
cmuxi90ct14vr10iv9lr7jtwhstock-5m034730:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90cp14vq10ivu6ezil341
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:35:00raw581,000원585,000원580,000원583,000원382
cmuxifg3q14wz10iv5ihy4qlzstock-5m096770:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg3m14wy10iv91r6kw5v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:35:00raw159,900원160,800원159,700원160,800원26,889
cmuxi90cj14vp10ivq3ed58icstock-5m028260:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90cf14vo10ivurbsebx71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:35:00raw343,500원344,000원342,500원343,000원1,178
cmuxiffzf14w710ivnbcyxqsdstock-5m035420:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffzb14w610iv2ipe1drl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:35:00raw190,000원190,100원189,900원190,000원2,548
cmuxi90c914vn10ivbkzyc7ssstock-5m012330:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90c514vm10ivq5yoywyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:35:00raw377,000원377,000원376,000원376,000원1,008
cmuxi90bz14vl10ivcxn5b3npstock-5m373220:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90bv14vk10ivx5iq3qpf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:35:00raw391,750원392,500원391,500원392,500원3,280
cmuxi90b614vf10ivbka1x4zfstock-5m105560:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90b214ve10ivtj31ukdk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:35:00raw168,200원168,400원167,900원168,400원3,457
cmuxi909z14v510iveledsp4wstock-5m068270:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909v14v410ivj439jnc31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:35:00raw183,400원183,700원183,300원183,500원2,975
cmuxi90a814v710ivwn155e3estock-5m005490:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90a414v610iv13sqa7k91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:35:00raw309,500원310,000원309,000원310,000원665
cmuxi2m6l14td10ivbngq2rttstock-5m005930:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m6a14tc10ivmkjegj701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:30:00raw272,000원273,000원271,500원273,000원83,404
cmuxi2mdb14ul10iva5hohix9stock-5m015760:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2md714uk10ivq2u2k3441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:30:00raw30,000원30,050원29,950원30,050원7,029
cmuxi90ay14vd10iveogo7qtistock-5m105560:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90au14vc10ivh57car3v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:30:00raw167,800원168,300원167,800원168,200원3,093
122,217건 중 45,201–45,250← 이전905 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬