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
cmuz5jsuh19ag10ivperzga9xstock-5m034730:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsue19af10ivcc2z7jfp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:15:00raw564,000원565,000원560,000원562,000원2,826
cmuz5jsu819ae10ivzusxiuyzstock-5m028260:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsu419ad10iv108du0kv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:15:00raw320,500원320,500원319,000원319,500원9,315
cmuz5jstx19ac10iv960bwm6tstock-5m096770:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jstt19ab10iv3lv9p06z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:15:00raw161,800원161,900원161,500원161,500원27,013
cmuz5jstn19aa10ivr93fbo6nstock-5m012330:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jstj19a910ivyqna0hjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:15:00raw363,000원363,500원362,500원362,500원2,800
cmuz5jstd19a810ivwf8jvfgpstock-5m373220:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jst919a710ivd64p9vko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:15:00raw407,500원408,000원406,500원408,000원7,952
cmuz5dew7199c10ivp0ntprunstock-5m030200:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dew3199b10ivsn3d6cr91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 15:10:00raw51,200원51,200원51,000원51,000원10,570
cmuz5depx198410ivwkg3liw0stock-5m005930:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5depl198310iv0oa7arh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:10:00raw264,500원264,500원264,000원264,250원124,381
cmuz5deq9198610ivvhnbazzvstock-5m000660:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deq5198510iv12p2jc4y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:10:00raw1,701,000원1,702,000원1,697,000원1,699,000원31,581
cmuz5deqi198810iv7yebxdy3stock-5m005380:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deqf198710iv0o42qv6z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:10:00raw325,000원325,500원324,500원325,000원13,235
cmuz5deqt198a10ivs6a987igstock-5m066570:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deqo198910ivudlsi0391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:10:00raw200,500원201,000원200,000원200,500원12,928
cmuz5der3198c10iv0a3zbqtostock-5m035420:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deqz198b10ivwvlgtxus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:10:00raw183,400원183,400원183,200원183,400원6,543
cmuz5dewg199e10ive66uv5mwstock-5m017670:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dewc199d10iv8v5ra77g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 15:10:00raw84,900원85,400원84,700원84,800원11,316
cmuz5devx199a10ivyau8d7hmstock-5m015760:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5devt199910iv2c61vi4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 15:10:00raw29,050원29,150원29,000원29,050원74,809
cmuz5devm199810iv7u8lyta6stock-5m003550:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5devi199710iv0i3ivwmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:10:00raw108,800원109,400원108,400원108,800원4,549
cmuz5dere198e10ivyqwm85rtstock-5m035720:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dera198d10ivsiouiyju1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:10:00raw32,400원32,450원32,350원32,450원18,330
cmuz5derp198g10iv3zepjes5stock-5m006400:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5derl198f10ivgeaxxfdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:10:00raw575,000원575,000원571,000원572,000원6,333
cmuz5des0198i10iv3vawvmnbstock-5m051910:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5derw198h10ivzwvhggeq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 15:10:00raw277,000원277,500원276,000원277,500원9,176
cmuz5desa198k10iv87hdq6pqstock-5m068270:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5des6198j10ivpruzxhys1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 15:10:00raw181,100원181,100원180,700원180,800원3,665
cmuz5desl198m10ivcawkjm7gstock-5m005490:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5desh198l10ivbvaspnn81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:10:00raw309,000원310,000원308,500원309,500원7,448
cmuz5dev4199410iv2j1e9xrcstock-5m034730:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dev0199310ivfun1i1in1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:10:00raw562,000원565,000원562,000원563,000원2,275
cmuz5deuu199210iv6x0rixnsstock-5m028260:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deuq199110ivtu8ujoae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:10:00raw320,500원321,000원319,000원320,000원10,155
cmuz5deuk199010ivzhpobu0gstock-5m096770:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deuf198z10ivracv8tur1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:10:00raw161,900원161,900원161,500원161,800원37,809
cmuz5deu9198y10ivon9ywo1rstock-5m012330:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deu5198x10ivgakb5hze1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:10:00raw363,000원363,500원362,500원363,000원2,932
cmuz5detz198w10ivctfua952stock-5m373220:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5detv198v10ivf7jztobh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:10:00raw406,500원408,000원406,000원407,500원9,483
cmuz5detq198u10iv1yosyti4stock-5m207940:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5detm198t10ivysezcfto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:10:00raw1,221,000원1,221,000원1,219,000원1,221,000원835
cmuz5detf198s10iv6i0nt7wfstock-5m055550:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5detb198r10ivltbc4fzj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:10:00raw100,100원100,200원99,900원100,000원13,449
cmuz5desx198o10iv88nryj0tstock-5m000270:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dest198n10ivha0ke3p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:10:00raw107,400원107,500원107,100원107,200원11,324
cmuz5jssa19a010ivpjpo3slpstock-5m105560:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jss6199z10iv1j5r24jg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 15:10:00raw164,100원164,200원163,800원163,900원6,892
cmuz56xme197g10iv8emzc12estock-5m005490:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xma197f10ivjdk4bih51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:05:00raw309,000원310,000원309,000원309,000원7,740
cmuz56xkl197210ive8zyrlupstock-5m066570:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xki197110ivfupobfol1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:05:00raw200,500원201,000원200,500원201,000원4,396
cmuz56xkv197410iveorvs3nostock-5m035420:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xkr197310ivosdij0o01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:05:00raw183,300원183,400원183,200원183,400원7,105
cmuz56xl4197610iv6nekmcbjstock-5m035720:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xl0197510ivnhtesnm21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:05:00raw32,400원32,450원32,350원32,400원12,030
cmuz56xld197810ivfrljsgj2stock-5m006400:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xl9197710ivekghbtlo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:05:00raw576,000원577,000원574,000원575,000원3,559
cmuz56xlu197c10ivywdcjt0fstock-5m051910:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xlq197b10iv7kffpxab1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 15:05:00raw277,500원277,500원276,000원276,500원9,460
cmuz56xm4197e10ivro267sl7stock-5m068270:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xm0197d10ivu5ar2e5q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 15:05:00raw181,300원181,300원180,800원181,100원4,048
cmuz56xoa197u10iv0p4neyk9stock-5m028260:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:182026-10-08 15:15:18cmuz56xo6197t10ivb3fiwgi41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:05:00raw321,000원321,500원320,000원321,000원8,518
cmuz56xok197w10iv7lsfmhnhstock-5m034730:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:182026-10-08 15:15:18cmuz56xog197v10ivq2a00ujq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:05:00raw564,000원565,000원561,000원564,000원2,724
cmuz56xot197y10iv3jwgq8tbstock-5m015760:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:182026-10-08 15:15:18cmuz56xoq197x10ivro0sx2d01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 15:05:00raw29,100원29,150원29,050원29,050원41,146
cmuz56xp2198010ivmiud32wnstock-5m030200:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:182026-10-08 15:15:18cmuz56xoy197z10ivj1rns2gn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 15:05:00raw51,100원51,200원51,100원51,100원5,175
cmuz56xkc197010ivycsqkoe2stock-5m005380:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xk7196z10iv5z3yw7ct1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:05:00raw325,250원325,500원325,000원325,250원6,704
cmuz56xmn197i10ivs70lomb0stock-5m000270:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xmj197h10ivxuxzgj9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:05:00raw107,400원107,500원107,300원107,400원9,654
cmuz56xmx197k10ivt317t0hkstock-5m105560:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xmt197j10ivbepxxaxw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 15:05:00raw164,300원164,400원164,000원164,200원6,753
cmuz5devd199610ivuig0h5aystock-5m003550:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dev9199510ivxirhuujd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:05:00raw109,200원109,300원108,500원108,800원3,339
cmuz5det7198q10iv9ddjnfrbstock-5m055550:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5det3198p10iv94agpr1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:05:00raw100,300원100,400원99,900원100,100원17,297
cmuz56xn7197m10ivbh8500x9stock-5m207940:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xn2197l10ivai98a77q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:05:00raw1,223,000원1,223,000원1,220,000원1,221,000원534
cmuz56xnh197o10ivr3msqukdstock-5m373220:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xnc197n10iv4ki8or401
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:05:00raw407,500원408,000원406,500원406,500원9,324
cmuz56xnq197q10ivrzlaovlvstock-5m012330:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xnn197p10iv0hslbxd91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:05:00raw364,000원364,000원363,000원363,500원3,125
cmuz56xjk196w10ivb3mhcusastock-5m005930:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xjf196v10iv3ojxe7i01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:05:00raw264,250원265,000원264,000원264,500원190,797
cmuz56xo0197s10iv8h4oju60stock-5m096770:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:18cmuz56xnw197r10iv6btx8f261
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:05:00raw161,400원161,900원161,200원161,900원29,759
cmuz56xjx196y10ivldyerqd1stock-5m000660:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xjs196x10ivkt38tdrw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:05:00raw1,702,000원1,703,000원1,701,000원1,701,000원14,159
120,377건 중 40,551–40,600← 이전812 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬