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
cmuz2c1tb18n010ivv6fgg1ajstock-5m000270:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1t618mz10iv0hv01m3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:45:00raw107,500원107,600원107,400원107,600원8,104
cmuz2c1sr18my10iv88n8wz1jstock-5m005490:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1sn18mx10ivni5gk4k81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:45:00raw309,500원309,500원308,500원309,500원2,297
cmuz2c1tu18n410iv0lsmehbbstock-5m055550:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1tq18n310iv5p6en5p31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:45:00raw100,600원100,700원100,600원100,600원9,464
cmuz2c1u318n610iv4adab8westock-5m207940:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1tz18n510ivezfvfxtb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:45:00raw1,222,000원1,222,000원1,220,000원1,220,500원405
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
cmuz2c1sh18mw10ivrud1z47xstock-5m068270:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1sd18mv10ivd1wxth6w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:45:00raw180,000원180,200원179,800원180,100원2,569
cmuz2c1um18na10ivqdc9af6tstock-5m012330:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1ui18n910ivpm36c8fp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:45:00raw364,500원365,000원364,000원365,000원997
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
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
cmuz2c1vm18ni10ivy2q8g5pnstock-5m003550:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vj18nh10ivbmt4h9pk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:45:00raw109,000원109,000원108,900원109,000원732
cmuz2c1ve18ng10iv0k9ed80dstock-5m034730:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vb18nf10ivbtxg7xje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:45:00raw567,000원568,000원566,000원567,000원895
cmuz2c1v518ne10iv5me2w3rcstock-5m028260:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1v118nd10iv8naakequ1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:45:00raw325,000원325,500원324,500원324,500원3,580
cmuz2c1s818mu10ivv7ltim9cstock-5m006400:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1s418mt10ivc8ci9lc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:45:00raw577,000원577,000원574,000원575,000원3,726
cmuz2c1qo18mi10ivdumtobivstock-5m005380:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1ql18mh10iv67rl94151
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:45:00raw325,000원326,000원325,000원325,500원6,687
cmuz2c1qf18mg10ivcig73q84stock-5m000660:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1qb18mf10ivokyj3u921
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:45:00raw1,714,000원1,717,000원1,711,000원1,714,000원12,536
cmuz2c1rk18mo10ivn3d695ukstock-5m035720:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1rf18mn10ivkjzxdewf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:45:00raw32,500원32,500원32,400원32,400원6,132
cmuz2c1r818mm10ivjhenou5wstock-5m035420:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1r418ml10ivg9lxl4xh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:45:00raw183,500원183,700원183,400원183,600원5,929
cmuz2c1q518me10iv2lwjgd71stock-5m005930:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1pn18md10iv4anefobb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:45:00raw265,500원266,000원265,000원266,000원125,037
cmuz2c1qx18mk10ivz1hd0jmostock-5m066570:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1qt18mj10ivky500p8v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:45:00raw201,000원201,500원201,000원201,500원3,646
cmuz25nvo18m010ivdpkf2ythstock-5m096770:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nvh18lz10iv8bv54g5h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:40:00raw160,700원161,100원160,600원161,000원7,226
cmuz25nws18m410ivxupdeybjstock-5m034730:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nwl18m310ivmjbi88zu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:40:00raw566,000원568,000원566,000원567,000원1,003
cmuz25nx718m610iv97cj52e1stock-5m003550:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nx318m510ivaucc67vq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:40:00raw109,000원109,000원108,900원109,000원229
cmuz25nxg18m810iveti1gp9sstock-5m015760:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nxd18m710ivh0m9s9kh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:40:00raw29,200원29,250원29,200원29,200원2,526
cmuz25nnn18lc10ivhjt0vnpjstock-5m066570:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nnf18lb10ivf3pisnrh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:40:00raw201,000원201,500원201,000원201,250원3,667
cmuz25noe18le10ivxzpixcwlstock-5m035420:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25no518ld10ivlu72rqal1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:40:00raw183,600원183,600원183,400원183,500원2,604
cmuz25np018lg10ivf54zmsdgstock-5m035720:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nov18lf10iv22l2loh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:40:00raw32,400원32,500원32,400원32,500원3,719
cmuz25npq18li10ivx6pvn9g3stock-5m051910:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25npi18lh10iv8hb3ys0g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:40:00raw281,000원282,000원279,500원282,000원4,057
cmuz25nqc18lk10iv6wezvg2istock-5m068270:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nq718lj10iv1hkkr0en1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:40:00raw180,000원180,100원179,800원179,900원1,200
cmuz25nxy18mc10ivm2ipeiqjstock-5m017670:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nxu18mb10iv8kkigwmr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:40:00raw85,600원85,600원85,300원85,400원2,604
cmuz25nxp18ma10iv1xs3pyjfstock-5m030200:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nxl18m910ivqj1wakas1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:40:00raw51,000원51,100원51,000원51,000원852
cmuz25nli18l610ivdhvar4e0stock-5m005930:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nl718l510iv79civn1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:40:00raw265,750원266,000원265,000원265,750원88,033
cmuz25nm918l810ivefu70nqhstock-5m000660:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nm118l710ivl8kjrw331
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:40:00raw1,713,000원1,715,000원1,710,000원1,713,000원13,682
cmuz25nmy18la10ivcknhquydstock-5m005380:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nmp18l910ivsyjauzlv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:40:00raw325,500원326,000원325,000원325,000원3,265
cmuz25nr318lm10ivd3h8m6hrstock-5m005490:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nqt18ll10ivtkbjv2rb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:40:00raw309,000원309,500원308,500원309,500원1,803
cmuz25nrs18lo10ivekb82pwcstock-5m000270:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nrj18ln10ivqikg9gc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:40:00raw107,600원107,700원107,400원107,500원7,028
cmuz25nsi18lq10iv86c7hid0stock-5m105560:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25ns918lp10ivbtueh1321
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:40:00raw164,100원164,200원164,000원164,200원2,142
cmuz25nt818ls10ivetkyh32zstock-5m055550:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nsz18lr10ivkuioctfn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:40:00raw100,600원100,700원100,500원100,600원6,453
cmuz25nty18lu10iv4025xx9tstock-5m207940:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nto18lt10ivhzvr51ik1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:40:00raw1,223,500원1,224,000원1,221,000원1,221,000원518
cmuz25nul18lw10ivdxlp0m2xstock-5m373220:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nue18lv10ivkr32ogrh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:40:00raw407,500원408,500원406,000원408,000원7,994
cmuz25nv418ly10ivjotl12tistock-5m012330:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nux18lx10ivlzyjj8w71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:40:00raw365,000원365,000원364,000원364,500원1,229
cmuz25nw818m210ivaj8ib6evstock-5m028260:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nw118m110ivq10p96di1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:40:00raw325,500원325,500원324,500원324,500원983
cmuz2c1s018ms10ivtweb3140stock-5m006400:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1rx18mr10ivoa8u0zlc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:40:00raw576,000원577,000원574,000원577,000원2,861
cmuz1z8tx18ks10ivv63au1yvstock-5m096770:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8tu18kr10ivvdssp1j61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:35:00raw161,300원161,400원160,600원160,700원8,161
cmuz1z8pr18k010ivk9ap0b5nstock-5m000660:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8pn18jz10iv9hx3b4r31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:35:00raw1,711,500원1,716,000원1,710,000원1,713,000원23,996
cmuz1z8sc18kg10ivfw2l518hstock-5m000270:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8s618kf10ivwruxpf5v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:35:00raw107,600원107,700원107,500원107,700원6,712
cmuz1z8q018k210ivlqsgnsm2stock-5m005380:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8px18k110iv1rji910f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:35:00raw325,500원326,000원325,500원325,500원1,907
cmuz1z8qb18k410iv7vdzfhtnstock-5m066570:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8q618k310ivn1hik3dn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:35:00raw201,000원201,500원200,500원201,250원3,288
cmuz1z8ql18k610iv31he4a7zstock-5m035420:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8qh18k510ivh300iode1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:35:00raw183,600원183,700원183,400원183,600원6,227
cmuz1z8qv18k810ivrihxnjqcstock-5m035720:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8qr18k710ivvf97uks11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:35:00raw32,425원32,500원32,400원32,450원15,935
cmuz1z8to18kq10iv07k80rplstock-5m012330:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8tk18kp10ivrl9kt3lc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:35:00raw364,500원365,000원364,000원364,500원1,447
120,377건 중 40,951–41,000← 이전820 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬