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
cmuz2oxxs18pa10ivd6yr8ibsstock-5m035420:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxxo18p910iv4phfmrzy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:55:00raw183,700원183,800원183,600원183,600원3,274
cmuz2oxy018pc10iv4kdlivo4stock-5m035720:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxxx18pb10iva022yv7r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:55:00raw32,400원32,450원32,400원32,400원4,881
cmuz2oxya18pe10ivcz4eutnnstock-5m006400:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxy618pd10iv3crxstsv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:55:00raw577,000원579,000원576,000원578,000원3,133
cmuz2oxyj18pg10ivhdqk6f96stock-5m051910:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxyg18pf10ivafjfr7ta1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:55:00raw278,500원278,500원277,000원277,500원3,217
cmuz2oxzc18pm10ivx0fqvadwstock-5m000270:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxz918pl10ivylz4hvbe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:55:00raw107,600원107,700원107,500원107,600원7,112
cmuz2oxzm18po10ivjkcyfyoxstock-5m105560:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxzi18pn10ivl8dvcq071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:55:00raw164,300원164,400원164,200원164,400원2,498
cmuz2oxwp18p210iv8ajlspwastock-5m005930:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxwa18p110ivtrdp0eag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:55:00raw266,500원267,000원266,250원267,000원100,183
cmuz2oxz318pk10iv83qyvg65stock-5m005490:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxyz18pj10iv37bmlaay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:55:00raw309,500원310,500원309,500원309,500원2,449
cmuz2oxyt18pi10ivj0dy0uccstock-5m068270:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxyp18ph10iv081qno8p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:55:00raw180,000원180,900원179,900원180,700원6,911
cmuz2oxwz18p410ivtfvc0u6dstock-5m000660:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxwv18p310ivven98f361
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:55:00raw1,718,000원1,721,000원1,714,000원1,721,000원23,247
cmuz2oxx818p610iv84cl3qv4stock-5m005380:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxx518p510ivnpptqyec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:55:00raw326,000원326,500원325,500원326,500원6,326
cmuz2oxxi18p810ivm8c4wch1stock-5m066570:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxxe18p710ivi9y3odtn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:55:00raw202,000원202,000원201,500원201,500원2,381
cmuz2oy1c18q010iv976zs7awstock-5m028260:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy1818pz10ivh9jpafio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:55:00raw324,500원325,500원324,500원325,000원5,542
cmuz2oy2418q610ivjv2uxflistock-5m015760:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy2018q510ivsm2qbkdw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:55:00raw29,200원29,300원29,200원29,250원9,643
cmuz2oy2e18q810ivnv85mqdwstock-5m030200:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy2a18q710ivezolipqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:55:00raw51,000원51,100원51,000원51,100원637
cmuz2oxzw18pq10ivmuq66goustock-5m055550:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxzs18pp10iv3ub66ost1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:55:00raw100,500원100,600원100,500원100,550원7,670
cmuz2oy1u18q410iv3n7eu0zdstock-5m003550:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy1r18q310ivfaxb4xwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:55:00raw109,000원109,000원108,900원109,000원913
cmuz2oy1m18q210ivvl5dsn80stock-5m034730:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy1h18q110ivcnu7nx6t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:55:00raw566,000원570,000원566,000원569,000원1,195
cmuz2oy2p18qa10ivkzsfrne7stock-5m017670:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy2k18q910ivjy702j161
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:55:00raw85,300원85,400원85,200원85,300원2,984
cmuz2oy1218py10ivgm3leu94stock-5m096770:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy0x18px10iv58ok4ofr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:55:00raw160,900원161,300원160,800원161,200원9,484
cmuz2oy0r18pw10ive5vcxzfqstock-5m012330:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy0n18pv10iv8yhzhymy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:55:00raw365,000원366,500원364,500원366,000원2,896
cmuz2oy0h18pu10ivgedqoez5stock-5m373220:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy0c18pt10ivmqiyqcu31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:55:00raw407,500원408,500원407,000원407,000원3,600
cmuz2oy0618ps10ivepr8y0qdstock-5m207940:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy0218pr10ivvjrvhlr61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:55:00raw1,219,500원1,220,000원1,219,000원1,219,000원419
cmuz2ilx418nq10ivi9wjf5cbstock-5m005930:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2ilwy18np10ivkuhxpmyz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:50:00raw266,000원266,500원265,000원266,500원203,462
cmuz2im2y18oa10ivnpwirrynstock-5m005490:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im2r18o910ivs1j33tye1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:50:00raw309,000원310,000원309,000원309,500원2,242
cmuz2im4p18om10iv1ufz1s18stock-5m012330:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im4l18ol10ivz5n8p8vu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:50:00raw365,000원365,500원364,500원365,000원3,436
cmuz2im3m18oe10ivrb02p1m1stock-5m105560:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im3j18od10iv8lyw1ade1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:50:00raw164,200원164,300원164,100원164,300원4,414
cmuz2im3d18oc10iv9axpqszxstock-5m000270:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im3918ob10iv5rfjtq8v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:50:00raw107,500원107,800원107,500원107,600원12,341
cmuz2im4618oi10ivr3x6nxbastock-5m207940:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im4218oh10ivhynxgms71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:50:00raw1,220,000원1,220,000원1,219,000원1,220,000원495
cmuz2im3w18og10ivgg9rk678stock-5m055550:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im3s18of10ivluj5pgxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:50:00raw100,600원100,700원100,500원100,500원9,752
cmuz2ilxx18ns10ivwog4jzkkstock-5m000660:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2ilxo18nr10iv0w6auc2m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:50:00raw1,713,000원1,719,000원1,712,000원1,719,000원15,222
cmuz2im4f18ok10ivs22v9gorstock-5m373220:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im4b18oj10iv8i9esdj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:50:00raw407,500원408,500원407,000원408,500원4,030
cmuz2ilyn18nu10ivq0sf7ql8stock-5m005380:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2ilye18nt10ivh5vnu2rr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:50:00raw325,750원326,000원325,500원325,500원1,705
cmuz2ilzc18nw10ivunwi7kyystock-5m066570:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2ilz318nv10ivku8qrk9a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:50:00raw201,500원202,000원201,000원201,750원8,503
cmuz2im0118ny10iv7xvdjen5stock-5m035420:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2ilzt18nx10ivk8myxj8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:50:00raw183,500원183,800원183,500원183,700원3,862
cmuz2im0n18o010ivpshlr0emstock-5m035720:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2im0i18nz10iv6j57pxxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:50:00raw32,400원32,450원32,400원32,400원5,249
cmuz2im1d18o210iv04ggqgndstock-5m006400:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2im1418o110iv86pbdd4l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:50:00raw576,000원577,000원575,000원577,000원2,592
cmuz2im2b18o610iv3fwzovedstock-5m051910:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2im2718o510ivj1h3argv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:50:00raw278,250원278,500원277,500원278,500원2,932
cmuz2im2l18o810ivh71m9e83stock-5m068270:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2im2h18o710iv08zoy6jv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:50:00raw180,100원180,100원179,900원179,900원1,484
cmuz2im5q18ou10iv50wzgl95stock-5m003550:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5n18ot10ivwde18v7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:50:00raw109,000원109,000원108,900원109,000원278
cmuz2im5818oq10ivyiy2yoelstock-5m028260:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5418op10iv1vw3cq7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:50:00raw325,000원325,000원324,000원325,000원3,656
cmuz2im4y18oo10ivrf6m466bstock-5m096770:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im4u18on10ivr5rswgi31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:50:00raw160,400원161,000원160,300원160,900원7,359
cmuz2im6018ow10iv97y04epistock-5m015760:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5w18ov10iv9e1xovgi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:50:00raw29,200원29,250원29,200원29,250원2,526
cmuz2im6k18p010ivsj5jkfenstock-5m017670:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im6g18oz10iv3su3zxuo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:50:00raw85,400원85,500원85,200원85,300원2,859
cmuz2im6a18oy10ivxges7t1mstock-5m030200:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im6718ox10ive83jv5o41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:50:00raw51,000원51,100원51,000원51,000원1,265
cmuz2im5h18os10ivs1uebxalstock-5m034730:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5d18or10iv06zvr0pi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:50:00raw566,000원567,000원566,000원566,000원739
cmuz2c1w418nm10iv9jzn1krtstock-5m030200:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1w118nl10ivy8o52fqa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:45:00raw51,000원51,100원51,000원51,100원607
cmuz2c1uv18nc10ivtym9y5h5stock-5m096770:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1ur18nb10ivk4l58soh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:45:00raw161,000원161,100원160,400원160,500원8,047
cmuz2c1vv18nk10ivci91g451stock-5m015760:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vr18nj10iv24l8c6oi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:45:00raw29,250원29,250원29,200원29,200원1,893
cmuz2c1uc18n810iva78hruekstock-5m373220:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1u818n710ivf81qj7051
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:45:00raw408,250원408,500원406,500원407,500원5,467
120,377건 중 40,901–40,950← 이전819 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬