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
cmuxhpqkr14rx10iv5kbjgslvstock-5m028260:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqkn14rw10ivmassj9bm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:20:00raw342,000원342,000원341,000원341,500원718
cmuxhpqkh14rv10iv2p7ax4v5stock-5m096770:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqkd14ru10iviu989tug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:20:00raw160,100원160,400원159,700원160,200원13,786
cmuxhpqk814rt10iv382sduw5stock-5m373220:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqk414rs10ivs0vju4b71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:20:00raw391,000원392,000원390,000원391,000원2,800
cmuxhpqjy14rr10ivhiz8ukyestock-5m207940:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjv14rq10ivndj0ucbh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:20:00raw1,278,000원1,280,000원1,278,000원1,279,000원141
cmuxhpqjp14rp10iv20sixc1gstock-5m055550:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjl14ro10ivejnlqlla1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:20:00raw103,000원103,100원102,900원103,100원3,995
cmuxhpqjf14rn10ivz439go5ystock-5m105560:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjb14rm10ivxebupavn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:20:00raw167,800원168,000원167,600원167,900원2,492
cmuxhpqj414rl10ivii0ziyg1stock-5m000270:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqj014rk10iv6ei9hihz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:20:00raw109,500원109,700원109,500원109,600원8,207
cmuxhpqiu14rj10ivtxrkkfm5stock-5m005490:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqir14ri10ivy4n66ik91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:20:00raw309,500원310,000원309,000원309,000원252
cmuxhw5zp14t310ivx51ivd31stock-5m034730:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5zl14t210ivln6wayyr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:20:00raw581,000원581,000원579,000원580,000원781
cmuxhpqie14rf10ivjfdrqyq8stock-5m068270:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqia14re10iv2wsfjzzo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:20:00raw182,900원183,500원182,900원183,500원2,512
cmuxhpqi514rd10ivkjkokzbrstock-5m051910:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqi114rc10ivatb300x61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:20:00raw274,500원275,000원273,500원274,500원918
cmuxhpqhe14r710iv4btu0vv3stock-5m066570:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqha14r610ivsc239q6k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:20:00raw214,500원216,000원214,000원214,500원35,844
cmuxhpqg714r110ivim3aomggstock-5m005930:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqfz14r010ivx53osnrr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:20:00raw271,250원271,500원270,500원270,750원80,535
cmuxhpqhn14r910iv9maxx0fnstock-5m035720:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqhj14r810iv5ehnsr941
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:20:00raw33,350원33,350원33,300원33,350원5,333
cmuxhpqgu14r310iv0tae9t5tstock-5m000660:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqgp14r210ivoogso4jf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:20:00raw1,736,000원1,737,000원1,733,000원1,734,000원17,024
cmuxhpqh414r510ivnqtlkxflstock-5m005380:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqh014r410ivtsps2nxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:20:00raw338,500원338,500원338,000원338,000원3,731
cmuxhjcia14q710iv0wkooyzustock-5m068270:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjci614q610ivch90vokn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:15:00raw182,900원183,100원182,700원183,100원882
cmuxhjckl14qn10ivb858izhystock-5m096770:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjckh14qm10iv592v9znk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:15:00raw158,300원160,100원158,300원160,000원20,981
cmuxhjcm514qz10ivoko9aintstock-5m017670:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcm114qy10iv1pomgenq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:15:00raw87,200원87,500원87,100원87,300원5,172
cmuxhjclw14qx10ivyit3fyqistock-5m030200:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjclt14qw10ivkjq71hej1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:15:00raw51,300원51,400원51,200원51,400원1,575
cmuxhjcln14qv10ivtkorm3xostock-5m015760:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjclj14qu10ivm9kk4zjr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:15:00raw30,000원30,000원29,900원29,950원6,492
cmuxhjcle14qt10ivkwqot4e8stock-5m003550:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcla14qs10ivlxryyp4h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:15:00raw112,200원112,300원111,900원112,000원930
cmuxhjcl414qr10ivaplyskomstock-5m034730:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcl114qq10ivb8fpd07m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:15:00raw580,000원581,000원579,000원580,000원336
cmuxhjckv14qp10ivvdvxgxvestock-5m028260:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjckr14qo10ivbmtirvg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:15:00raw342,500원342,500원341,500원341,750원1,001
cmuxhjci114q510iv7p64wai0stock-5m051910:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjchx14q410iveuor3ij61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:15:00raw273,500원274,500원273,500원274,500원1,278
cmuxhjcil14q910iv2esfjf27stock-5m000270:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcih14q810ivdsthct5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:15:00raw109,450원109,700원109,300원109,500원8,272
cmuxhjciv14qb10iv777c2dx3stock-5m105560:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcis14qa10iv6cwqtzii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:15:00raw167,900원168,100원167,600원167,800원2,995
cmuxhjcj514qd10ivukxu9qfdstock-5m055550:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcj214qc10iviu17upfa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:15:00raw102,900원103,000원102,800원102,900원3,429
cmuxhjcgd14pt10ivmvku4l2bstock-5m000660:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcg914ps10iv1u7s9m5w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:15:00raw1,736,500원1,738,000원1,733,000원1,735,000원21,973
cmuxhjcgn14pv10ivx3s18ot6stock-5m005380:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcgj14pu10ivy5gnif5d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:15:00raw338,000원338,500원337,500원338,000원6,859
cmuxhjcg114pr10ivwd7r31ylstock-5m005930:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcfl14pq10ivw9yrv60i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:15:00raw271,250원272,000원271,000원271,250원111,567
cmuxhjcgw14px10ivupbbx37nstock-5m066570:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcgt14pw10iv6apd6h6g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:15:00raw216,000원217,250원214,000원214,500원58,124
cmuxhjch714pz10ivbo7z5cnwstock-5m035420:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjch314py10ivsudwfefu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:15:00raw189,800원189,900원189,700원189,700원5,886
cmuxhjchi14q110iv0yt0v57ystock-5m035720:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjche14q010ivpzuur7c01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:15:00raw33,300원33,350원33,250원33,350원13,248
cmuxhjchr14q310ivxbi3t7bhstock-5m006400:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcho14q210ivq51ekvxn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:15:00raw564,000원566,000원563,000원566,000원2,028
cmuxhjckc14ql10iv4l6xoy0ustock-5m012330:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjck914qk10ivalri6t891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:15:00raw375,000원375,500원374,500원375,000원1,256
cmuxhjck314qj10ivavgpmxuostock-5m373220:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjck014qi10ivrx3vt1jr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:15:00raw389,000원391,500원389,000원391,000원2,935
cmuxhjcju14qh10iv3z3h5gxnstock-5m207940:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcjq14qg10ivft8k6xdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:15:00raw1,278,000원1,280,000원1,277,000원1,278,500원591
cmuxhpqim14rh10iv9targ34ystock-5m005490:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqij14rg10ivtv71mse21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:15:00raw309,000원310,000원308,500원309,500원953
cmuxhcvtq14oh10ivr6dx2klvstock-5m000660:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvtn14og10ivj3j5181f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:10:00raw1,734,000원1,739,000원1,733,000원1,736,000원23,289
cmuxhcvtg14of10ivd8ywxx2ystock-5m005930:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvtd14oe10ivkfg12e6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:10:00raw270,500원272,000원270,500원271,500원174,688
cmuxhcvu014oj10ivjggbk9cystock-5m005380:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvtw14oi10iv80lpa8391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:10:00raw338,000원338,000원337,500원337,500원7,185
cmuxhcvua14ol10ivfs4jolxgstock-5m066570:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvu614ok10ivfq7ou99d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:10:00raw219,750원220,500원215,500원216,000원62,144
cmuxhcvuk14on10ivobzcroevstock-5m035420:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvug14om10iv0pp99rgo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:10:00raw189,650원189,900원189,600원189,900원7,204
cmuxhcvuw14op10ivwxkk9yhjstock-5m035720:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvus14oo10ivz7y8zwqn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:10:00raw33,250원33,300원33,200원33,300원10,407
cmuxhjcji14qf10ivy1y8qottstock-5m207940:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcjd14qe10iv291ykc861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:10:00raw1,280,000원1,280,000원1,277,000원1,278,000원850
cmuxhcvzf14ph10ivcs2ueprxstock-5m034730:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvzc14pg10ivgde4w4j71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:10:00raw580,000원581,000원579,000원580,000원604
cmuxhcw0214pl10ivtv6k38tustock-5m015760:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvzz14pk10iv8g98i06q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:10:00raw29,975원30,000원29,900원29,950원27,687
cmuxhcvz314pf10ivpjxjzbrtstock-5m028260:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvyz14pe10ivc2ttisha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:10:00raw342,000원343,000원341,500원342,500원1,618
cmuxhcw0c14pn10ivumh0vcozstock-5m030200:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcw0814pm10ivjsa22gyr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:10:00raw51,300원51,500원51,200원51,400원4,612
122,217건 중 45,301–45,350← 이전907 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬