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
cmuz38bsb18u210iv0p858soastock-5m030200:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bs618u110iv7orbhvav1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:10:00raw51,000원51,100원50,900원50,900원6,513
cmuz38bsn18u410iv8rbropqbstock-5m017670:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bsj18u310ivd3s63pmj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:10:00raw85,300원85,600원85,200원85,400원3,866
cmuz38br818tu10ivi5cufcamstock-5m028260:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38br518tt10ivzyzwbwyy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:10:00raw325,000원325,500원324,500원324,500원4,456
cmuz38bo418t810ivrvozg01istock-5m006400:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bnv18t710iv2yylccee1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:10:00raw577,000원579,000원577,000원577,500원2,989
cmuz320vj18s810ivc17i4whbstock-5m105560:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320vg18s710ivtdzbecah1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:05:00raw164,300원164,700원164,300원164,400원4,884
cmuz320u918ry10ivkxvp9t83stock-5m006400:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320u618rx10ivhngzyg951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:05:00raw576,500원578,000원576,000원577,000원2,942
cmuz320u118rw10ivynebynq4stock-5m035720:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320tx18rv10ivk8lvjudm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:05:00raw32,450원32,500원32,450원32,500원3,421
cmuz320tr18ru10ivxkrvp5b4stock-5m035420:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320tn18rt10ivgmo9vf8e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:05:00raw183,500원183,600원183,500원183,500원4,555
cmuz320ti18rs10iv0btchzqzstock-5m066570:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320tf18rr10iviyn6o9mf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:05:00raw201,750원202,500원201,500원202,000원4,693
cmuz320ta18rq10ivsilykhhcstock-5m005380:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320t718rp10ivu5s35bsh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:05:00raw326,500원327,000원326,000원326,500원6,014
cmuz320t218ro10ivgw7cbs4fstock-5m000660:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320sy18rn10ivy1gv3wn41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:05:00raw1,719,000원1,727,000원1,718,500원1,725,000원26,025
cmuz320va18s610ivw8ic3uimstock-5m000270:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320v618s510ivcbcj2wvb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:05:00raw107,500원107,800원107,500원107,700원10,312
cmuz320v118s410ivbmw3tbu4stock-5m005490:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320uy18s310ivj6xosuep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:05:00raw309,500원310,000원309,000원309,500원3,243
cmuz320ut18s210ivmh3en6qkstock-5m068270:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320up18s110ivr0pemouz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:05:00raw180,700원181,000원180,600원180,800원4,593
cmuz320uj18s010ivie8h9tcbstock-5m051910:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320uf18rz10ivs0gmf2gz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:05:00raw276,250원278,000원273,500원277,500원10,812
cmuz320sr18rm10ivjs6o9nhkstock-5m005930:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320s218rl10ivef2tbgb71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:05:00raw266,500원267,500원266,500원267,250원164,526
cmuz320w118sc10ivz3zzpjt4stock-5m207940:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320vx18sb10ivj30ibghk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:05:00raw1,219,000원1,223,000원1,219,000원1,221,000원1,640
cmuz320wa18se10ivoyxy3edtstock-5m373220:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320w618sd10iv082z5nwn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:05:00raw406,000원406,500원405,000원405,500원5,107
cmuz320wt18si10ivbujfhzjdstock-5m096770:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320wp18sh10ivlkn4ngck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:05:00raw160,900원161,000원160,600원160,900원9,097
cmuz320y218ss10ivo7yn49mpstock-5m030200:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320xz18sr10iv71nvvtif1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:05:00raw51,100원51,100원51,000원51,000원1,716
cmuz320yb18su10ivcgpqp0sistock-5m017670:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320y718st10ivqhi3crnc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:05:00raw85,300원85,500원85,200원85,300원3,396
cmuz320xt18sq10ivl74dq3ojstock-5m015760:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320xq18sp10iv2gb450qo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:05:00raw29,250원29,250원29,200원29,200원2,254
cmuz320xl18so10iv9buz69flstock-5m003550:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320xh18sn10ivnid092161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:05:00raw109,000원109,300원108,800원109,100원2,822
cmuz320xb18sm10ividneqx9lstock-5m034730:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320x718sl10ivyukjeu1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:05:00raw569,000원571,000원569,000원570,000원1,469
cmuz320x218sk10ivk6rtd2anstock-5m028260:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320wy18sj10iv9n1vjhhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:05:00raw325,000원325,500원324,500원325,000원6,163
cmuz320vs18sa10ivifyscg0bstock-5m055550:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320vp18s910ivxq1mc43p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:05:00raw100,500원100,700원100,500원100,600원5,922
cmuz320wj18sg10ivfgn93auistock-5m012330:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320wg18sf10iv5w639y4w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:05:00raw366,000원367,500원365,500원366,000원7,038
cmuz2vheu18qw10ivsw0ev528stock-5m000270:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vheq18qv10iv8imrnlmh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:00:00raw107,600원107,700원107,500원107,500원7,220
cmuz2vhek18qu10ivtyp8yrg8stock-5m005490:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vheh18qt10iv3jh0ckz21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:00:00raw310,000원310,000원309,000원309,000원3,165
cmuz2vhf318qy10iv4ezw7votstock-5m105560:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhez18qx10iv41vztnyu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:00:00raw164,400원164,400원164,200원164,400원3,439
cmuz2vhi118rk10ivdfr9usxbstock-5m017670:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhhy18rj10ivon4ry3i01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:00:00raw85,300원85,400원85,200원85,300원3,612
cmuz2vhht18ri10iv9v2ud11jstock-5m030200:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhhp18rh10ivlwx7hjwx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:00:00raw51,100원51,100원51,000원51,000원1,491
cmuz2vhhk18rg10iv65fbzxmxstock-5m015760:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhhg18rf10ivwc6jwxo31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:00:00raw29,250원29,300원29,200원29,200원6,718
cmuz2vhha18re10ivbl7ahtlpstock-5m003550:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhh618rd10iv58nxw7vo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:00:00raw108,900원109,000원108,900원109,000원1,215
cmuz2vhh018rc10ivo5secdwxstock-5m034730:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhgw18rb10iv4toub2kx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:00:00raw568,500원570,000원567,000원568,000원1,439
cmuz2vhgq18ra10ivw6ea5vqjstock-5m028260:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhgm18r910ivg2w9fagr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:00:00raw325,000원325,000원323,500원324,500원7,920
cmuz2vhgg18r810ivt2g0657bstock-5m096770:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhgc18r710ivgujou4ug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:00:00raw161,100원161,400원160,800원160,900원9,310
cmuz2vheb18qs10ivq443v6hbstock-5m068270:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhe718qr10iv1px4jknj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:00:00raw180,800원181,000원180,600원180,700원5,080
cmuz2vhe218qq10iv9ejn4uodstock-5m051910:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhdy18qp10ivdmknozkp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:00:00raw277,500원278,000원276,000원276,250원2,970
cmuz2vhdt18qo10iv12renk8ostock-5m006400:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhdp18qn10ivebpr3a4b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:00:00raw579,000원579,000원576,000원576,000원4,254
cmuz2vhfd18r010ivmg6xgs67stock-5m055550:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhf918qz10iv92y1t7sq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:00:00raw100,550원100,600원100,300원100,500원11,921
cmuz2vhfn18r210ivn3v5fk7vstock-5m207940:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhfj18r110ivosophjrp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:00:00raw1,219,000원1,220,000원1,219,000원1,220,000원262
cmuz2vhfx18r410ivcd7te2bhstock-5m373220:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhft18r310iv9cacv3od1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:00:00raw407,500원408,000원406,000원406,000원6,547
cmuz2vhg618r610ivyafykkhkstock-5m012330:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhg318r510ivv2vflool1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:00:00raw366,500원366,500원365,500원366,000원2,031
cmuz2vhcu18qg10ivqf7s6huvstock-5m005380:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhcq18qf10ivzm0e46b61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:00:00raw326,000원326,500원326,000원326,500원1,548
cmuz2vhdb18qk10ivxu9ozgn4stock-5m035420:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhd818qj10iv05rlrcz51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:00:00raw183,700원183,700원183,500원183,600원5,933
cmuz2vhdj18qm10ivk27hq62pstock-5m035720:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhdg18ql10iv21mjrwxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:00:00raw32,400원32,550원32,400원32,550원21,794
cmuz2vhbw18qc10ivlnudenkkstock-5m005930:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhbl18qb10ivr0pm3dhg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:00:00raw267,000원267,000원266,000원266,500원254,557
cmuz2vhck18qe10iv3wgu9m0astock-5m000660:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhcf18qd10iv8do7prsb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:00:00raw1,720,000원1,721,000원1,715,000원1,718,500원15,058
cmuz2vhd218qi10ivho0i5y16stock-5m066570:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhcz18qh10ivpavlduye1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:00:00raw201,500원202,500원201,500원202,000원9,394
120,377건 중 40,851–40,900← 이전818 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬