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
cmuxdfjxz13xf10ivx1szm68cstock-5m003550:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxv13xe10ivrhvxapua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:20:00raw113,000원113,400원113,000원113,100원1,156
cmuxdfjxp13xd10iv7qltewlzstock-5m034730:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxl13xc10ivauq12neg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:20:00raw583,000원588,000원583,000원586,000원920
cmuxdfjxg13xb10ivu63jhwbastock-5m028260:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxc13xa10ivh7u67tfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:20:00raw342,500원345,000원341,500원344,000원6,770
cmuxdfjx613x910ivz952iao1stock-5m096770:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjx213x810ive1rr4czv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:20:00raw154,100원155,300원154,000원155,000원12,040
cmuxdfjww13x710ivyqxqadzystock-5m012330:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjws13x610ivsb52fd1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:20:00raw375,500원376,000원373,500원374,500원5,619
cmuxdfjwm13x510ivlk6u9u89stock-5m373220:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjwj13x410ivnpk2288a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:20:00raw381,500원383,000원381,000원382,750원3,822
cmuxdfjwd13x310ivj6fnx9gfstock-5m207940:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjw913x210iv4az4a3fb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:20:00raw1,290,000원1,290,000원1,286,000원1,287,000원1,304
cmuxdfjw313x110ivekfmkc3sstock-5m055550:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvz13x010ivjf1uhzjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:20:00raw103,000원103,300원102,800원102,800원12,754
cmuxdfjvu13wz10ivmx3tufyustock-5m105560:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvq13wy10ivluvnj97g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:20:00raw167,000원170,000원166,800원167,300원15,747
cmuxdfjvk13wx10iv4pwkjf8dstock-5m000270:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvg13ww10ivvrclf3sr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:20:00raw110,500원110,700원110,300원110,400원14,698
cmuxdfjvb13wv10ivpse26jt9stock-5m005490:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjv713wu10ivwu97aiwb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:20:00raw309,000원310,000원309,000원309,500원2,893
cmuxdfjv113wt10iv9bk5j0nvstock-5m051910:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjux13ws10ivefy6ogtn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:20:00raw270,000원271,000원268,500원269,500원2,076
cmuxdfjur13wr10ivqs68ggwxstock-5m006400:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjuo13wq10ivz0ciu5311
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:20:00raw564,000원566,000원563,000원565,000원4,964
cmuxdfjui13wp10iv8ez3ybcxstock-5m035720:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjue13wo10iv9zcucyf21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:20:00raw33,450원33,500원33,400원33,400원10,113
cmuxdfjty13wl10iv0l3px6rlstock-5m066570:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjtt13wk10ivfq9u7xif1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:20:00raw228,500원229,500원226,500원226,750원16,085
cmuxdfjtn13wj10iv492b29gqstock-5m005380:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjtj13wi10ivy5z5bd661
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:20:00raw343,000원343,000원342,000원342,250원4,730
cmuxdfjtd13wh10ivhyijafrxstock-5m000660:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjt913wg10ivvlqrzi9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:20:00raw1,761,000원1,765,000원1,757,000원1,761,000원49,014
cmuxdfjt213wf10ivi0t382xgstock-5m005930:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjsq13we10ivt5mntts81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:20:00raw278,500원278,500원277,000원278,000원323,948
cmuxd91eg13vd10ivs8fe8insstock-5m035720:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ea13vc10ivplhc8kqi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:15:00raw33,550원33,550원33,400원33,500원22,455
cmuxd91jz13wd10ivag3lhv1mstock-5m017670:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91jv13wc10iv09ycvw8t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:15:00raw87,700원87,800원87,600원87,700원6,578
cmuxd91jp13wb10iv7iaqmpuystock-5m030200:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91jl13wa10ivknswurj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:15:00raw51,400원51,600원51,300원51,400원8,604
cmuxd91jf13w910iv6nruf7w5stock-5m015760:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91jb13w810iv8kie8cx71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:15:00raw30,300원30,350원30,250원30,250원31,588
cmuxd91j513w710iv161d8xg7stock-5m003550:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91j113w610ivm2srba9d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:15:00raw112,900원113,200원112,700원113,000원2,284
cmuxd91iv13w510iv6gdtjc6bstock-5m034730:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91is13w410ivpy61985l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:15:00raw580,000원587,000원580,000원584,000원3,678
cmuxd91im13w310iv0pxysnpvstock-5m028260:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ii13w210ivnaes09781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:15:00raw340,000원343,000원340,000원342,500원4,619
cmuxd91ic13w110iviox46endstock-5m096770:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91i813w010ivbf4c6gq31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:15:00raw154,700원156,000원153,900원154,100원26,925
cmuxd91ce13v710ivn3hg1zv9stock-5m005380:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91c613v610iv59njfgsq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:15:00raw342,500원343,500원341,500원342,500원16,203
cmuxd91i213vz10ivb9zrrn5zstock-5m012330:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hz13vy10iv0atkvs111
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:15:00raw375,000원376,500원374,500원375,500원3,925
cmuxd91ht13vx10iv8y8j26fkstock-5m373220:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hp13vw10ivphl5ibsu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:15:00raw380,000원382,500원379,000원381,500원8,464
cmuxd91bp13v510ivz9sz0je4stock-5m000660:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91bg13v410ivpiksl7ph1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:15:00raw1,756,500원1,761,000원1,754,000원1,761,000원69,126
cmuxd91hj13vv10iv79qfsda4stock-5m207940:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hf13vu10ivvybfk5ql1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:15:00raw1,293,000원1,294,000원1,286,000원1,290,000원1,553
cmuxd91ay13v310iviyxw4rhmstock-5m005930:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ao13v210ivxlvx2bks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:15:00raw276,000원278,500원275,000원278,500원626,944
cmuxd91h113vr10ivn63s0grdstock-5m055550:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91gx13vq10iv1xyf7m481
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:15:00raw103,300원103,500원103,000원103,000원15,505
cmuxd91gs13vp10ivd54it6rlstock-5m105560:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91go13vo10ivfpturjeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:15:00raw167,300원167,600원166,600원167,000원10,009
cmuxd91gi13vn10ivt53g16avstock-5m000270:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ge13vm10ivyat1ru1p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:15:00raw110,600원110,800원110,300원110,500원17,455
cmuxd91g813vl10iv6ik4ko6sstock-5m005490:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91g413vk10iv9lu1qpow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:15:00raw309,000원310,000원308,500원309,000원12,811
cmuxd91fy13vj10ivx232ui7mstock-5m068270:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91fu13vi10ivpdyih5t41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:15:00raw181,700원181,800원181,200원181,600원5,444
cmuxd91du13vb10ivuzhq2ju5stock-5m035420:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91dl13va10ivruzqgu4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:15:00raw190,550원190,600원190,300원190,450원13,151
cmuxd91d513v910iv38542opkstock-5m066570:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91cw13v810ivo42dfroc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:15:00raw226,000원229,000원225,500원228,000원21,884
cmuxd91fo13vh10iv91qqrty6stock-5m051910:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91fk13vg10iv7u8ooqth1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:15:00raw267,500원271,500원267,500원270,000원6,241
cmuxd91f513vf10ivw7w5u7p4stock-5m006400:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ew13ve10iv7damhsc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:15:00raw561,000원570,000원560,000원565,000원11,365
cmuxd91hb13vt10iv0qjtwv27stock-5m207940:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91h713vs10ivxmo3ml141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:10:00raw1,295,000원1,298,000원1,293,000원1,294,000원827
cmuxd2k9y13v110ivxy876nv6stock-5m017670:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9u13v010ivfknh5fe31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:10:00raw88,000원88,200원87,700원87,700원7,291
cmuxd2k9o13uz10ivwbswmdq9stock-5m030200:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9k13uy10iv22n5j4ym1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:10:00raw51,800원51,800원51,400원51,500원2,461
cmuxd2k9f13ux10ivbq6dr94rstock-5m015760:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9c13uw10ivcr5yb46x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:10:00raw30,350원30,400원30,250원30,300원41,148
cmuxd2k9713uv10ivbtdnnoehstock-5m003550:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9313uu10ivtg27iihr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:10:00raw113,400원113,400원112,900원112,900원2,553
cmuxd2k8y13ut10iv27gs2ixwstock-5m034730:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8u13us10iv5aod4a051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:10:00raw579,000원581,000원578,000원580,000원1,932
cmuxd2k8p13ur10ivp90g6jt5stock-5m028260:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8l13uq10iv8o46a9gt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:10:00raw337,500원340,500원337,500원340,000원5,530
cmuxd2k8g13up10ivn55ud15ystock-5m096770:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8c13uo10ivvmbx02lv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:10:00raw157,600원158,000원154,400원154,600원23,810
cmuxd2k8613un10ivh2nv9qw2stock-5m012330:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8313um10ivwcni1ela1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:10:00raw375,000원377,000원374,500원375,000원4,711
122,217건 중 45,851–45,900← 이전918 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬