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
cmuz3y08w18yy10iv8oj6va3cstock-5m034730:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08s18yx10iv3nu89p0b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:30:00raw570,000원571,000원567,000원569,000원1,790
cmuz3y08m18yw10ivybt9mng2stock-5m028260:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08j18yv10iv2f991mhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:30:00raw324,000원324,500원323,500원324,500원5,028
cmuz3y08d18yu10iv48zj7krqstock-5m096770:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08918yt10ivsh0uvqjq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:30:00raw161,800원161,800원161,300원161,800원11,579
cmuz3y08418ys10iv5mrf7nl4stock-5m012330:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08118yr10ivfdd33dpg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:30:00raw365,500원366,000원365,500원365,500원2,389
cmuz3y07v18yq10ivswbq2pkmstock-5m373220:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07r18yp10ivsp5vjqht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:30:00raw407,500원408,500원407,000원408,000원5,362
cmuz3y03m18y010ivfe1jb3swstock-5m000660:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y03g18xz10ivs3n13ywm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:30:00raw1,717,000원1,723,000원1,714,000원1,717,000원34,453
cmuz3y03618xy10iv975cn3orstock-5m005930:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y02o18xx10ivhdjtwh3l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:30:00raw266,000원266,500원265,500원266,250원115,539
cmuz3y07m18yo10iviqvzlphrstock-5m207940:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07i18yn10iv3oypx9081
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:30:00raw1,220,000원1,221,000원1,220,000원1,221,000원280
cmuz3y05k18ye10ivze4tezo2stock-5m068270:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y05c18yd10iv3phcue341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:30:00raw181,400원181,500원181,100원181,400원5,064
cmuz3y06618yg10ivecbcijtestock-5m005490:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06018yf10iv2j9zzbji1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:30:00raw309,500원310,000원309,000원310,000원3,699
cmuz3y06t18yi10ivniek8tazstock-5m000270:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06m18yh10ivzxcl8cll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:30:00raw107,800원107,900원107,700원107,700원6,662
cmuz3y07318yk10ivp6ujxcyhstock-5m105560:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06z18yj10ivx4oxra661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:30:00raw164,600원164,800원164,600원164,700원2,610
cmuz3y05718yc10ivpel7da3istock-5m068270:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y05418yb10iv0cfqqk561
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:25:00raw181,100원181,400원181,000원181,400원5,059
cmuz3rif818xi10ivyvlnwbu6stock-5m012330:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rif318xh10iv838crue81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:25:00raw365,500원366,000원365,500원365,500원2,127
cmuz3rifh18xk10ivyakkdwkzstock-5m096770:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rifd18xj10ivsfyfygy21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:25:00raw161,300원161,900원161,200원161,900원11,281
cmuz3rieu18xg10iv6lpd7efestock-5m373220:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rieq18xf10iveojlf1hu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:25:00raw406,500원407,500원406,000원407,000원4,220
cmuz3ried18xc10ivopa1ga1xstock-5m207940:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3riea18xb10ivhp5a241t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:25:00raw1,220,000원1,221,000원1,220,000원1,220,000원163
cmuz3rie418xa10iviutkq8vestock-5m055550:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rie018x910ivkl0a16bj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:25:00raw100,400원100,500원100,400원100,400원7,814
cmuz3ridu18x810iv9sco33clstock-5m105560:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ridq18x710ivh2q9l51a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:25:00raw164,600원164,700원164,500원164,600원6,513
cmuz3rib118wo10iv4xml2fwvstock-5m005930:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3riaw18wn10ivknnqu96g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:25:00raw267,000원267,000원265,500원266,000원144,832
cmuz3ribc18wq10iv0w5e46c2stock-5m000660:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rib718wp10ivll7fh3ek1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:25:00raw1,726,000원1,727,000원1,717,000원1,718,000원21,677
cmuz3ribl18ws10ivtmu8n3alstock-5m005380:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ribh18wr10iv9qt7qp7m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:25:00raw326,250원326,250원325,500원325,500원3,835
cmuz3ric018wu10ivlt2kldotstock-5m066570:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ribw18wt10iv2fe61u741
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:25:00raw202,000원202,000원201,500원201,500원3,440
cmuz3rica18ww10ivy07xq68fstock-5m035420:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ric618wv10ivo8du2ldg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:25:00raw183,400원183,500원183,300원183,400원8,194
cmuz3ricj18wy10ivt48rce8estock-5m035720:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ricg18wx10ivl9h3919y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:25:00raw32,500원32,500원32,400원32,450원16,979
cmuz3rict18x010ivudk92jprstock-5m006400:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ricp18wz10ivfrdd6lce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:25:00raw579,000원580,000원577,000원580,000원5,883
cmuz3rid218x210iv0dpuyo3dstock-5m051910:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ricy18x110ivth7irkhc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:25:00raw278,000원278,500원277,500원278,250원3,273
cmuz3ridb18x410ivxiitjupvstock-5m005490:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rid818x310ivekwoxtqh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:25:00raw309,500원310,000원309,000원310,000원3,104
cmuz3ridl18x610iv5479j8yjstock-5m000270:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ridh18x510iv66oww0801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:25:00raw107,600원107,800원107,600원107,800원8,016
cmuz3rifz18xo10ivx57x1ar8stock-5m034730:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rifw18xn10ivtl7c282s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:25:00raw570,000원571,000원568,000원569,000원1,781
cmuz3righ18xs10ivd24njnkkstock-5m015760:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rige18xr10ivs47ce13g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:25:00raw29,225원29,250원29,100원29,200원25,145
cmuz3rigq18xu10ivapuks1ygstock-5m030200:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rign18xt10ivwzuy4z0h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:25:00raw51,000원51,000원50,900원50,900원1,804
cmuz3rigz18xw10ivvxt08zgfstock-5m017670:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rigw18xv10iv0hysjh8g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:25:00raw85,200원85,300원85,100원85,100원5,598
cmuz3rifq18xm10ivn96tv73mstock-5m028260:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rifn18xl10ivgjk5fspm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:25:00raw324,000원324,500원323,000원324,000원7,069
cmuz3rig818xq10ivord0zf0hstock-5m003550:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rig418xp10iv4h9fo0bt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:25:00raw108,800원108,900원108,800원108,800원698
cmuz3l2bx18wg10ivlfuxciw5stock-5m003550:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2bu18wf10ivq7fadywg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:20:00raw108,800원109,000원108,700원108,800원825
cmuz3l2cp18wm10iv72cbhenkstock-5m017670:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:182026-10-08 14:30:18cmuz3l2cl18wl10ivwva1y0x91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:20:00raw85,200원85,300원85,100원85,200원4,747
cmuz3l2cg18wk10iv0zf4bqjbstock-5m030200:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:182026-10-08 14:30:18cmuz3l2cc18wj10iveq7d7dm21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:20:00raw51,000원51,000원50,900원50,900원1,604
cmuz3l25e18va10ivwtvgwenhstock-5m005930:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l25218v910iva1bdjmis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:20:00raw266,750원267,250원266,500원266,500원130,928
cmuz3l25o18vc10iv046if0rvstock-5m000660:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l25l18vb10iv0vp20h061
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:20:00raw1,725,000원1,727,000원1,724,000원1,726,000원14,300
cmuz3l25x18ve10ivfcvanofostock-5m005380:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l25u18vd10iv80aa00k31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:20:00raw326,000원326,500원326,000원326,250원2,687
cmuz3l26718vg10iv5cj8z66pstock-5m066570:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l26318vf10ivt0icbtp71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:20:00raw201,500원202,000원201,500원201,500원3,305
cmuz3l26h18vi10ivsq4wfekkstock-5m035420:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l26d18vh10ivzf6gtc0p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:20:00raw183,500원183,600원183,300원183,500원12,487
cmuz3l26p18vk10iv23l78lv3stock-5m035720:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l26m18vj10ivtiuuiptc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:20:00raw32,450원32,500원32,450원32,450원5,953
cmuz3l26y18vm10iv817i85jfstock-5m006400:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l26v18vl10ivcx9oiulm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:20:00raw577,000원579,000원577,000원579,000원2,573
cmuz3l27g18vq10ivwokdg40estock-5m051910:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l27c18vp10ivaxow933k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:20:00raw278,000원278,500원277,500원278,000원3,377
cmuz3l27r18vs10ivmxdcvp5ostock-5m068270:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l27n18vr10ivfu0j49rb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:20:00raw181,000원181,100원180,700원181,100원5,407
cmuz3l28018vu10iv0z5sb4i7stock-5m005490:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l27w18vt10iv4iu1up6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:20:00raw309,000원309,500원309,000원309,500원2,577
cmuz3l28a18vw10iv8r5ag793stock-5m000270:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l28618vv10ivne7sxhh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:20:00raw107,800원107,900원107,600원107,700원7,737
cmuz3l28k18vy10ivvzhszdlmstock-5m105560:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l28g18vx10ivyuloazu71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:20:00raw164,600원164,700원164,600원164,700원2,953
120,377건 중 40,751–40,800← 이전816 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬