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
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
cmuz1z8ph18jy10ivgtzb65q5stock-5m005930:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8pc18jx10ivkb3uhmms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:35:00raw264,750원266,000원264,750원265,750원235,709
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
cmuz1z8te18ko10ivpuemq7nestock-5m373220:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8ta18kn10iv1o75u2p61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:35:00raw407,500원408,000원407,000원407,500원3,284
cmuz1z8t518km10iv2moq5lpfstock-5m207940:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8t118kl10ivxk93zz6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:35:00raw1,223,000원1,224,000원1,223,000원1,223,000원434
cmuz1z8sv18kk10ivftwbiiaostock-5m055550:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8sr18kj10ivisjpslkw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:35:00raw100,600원100,600원100,500원100,500원5,339
cmuz1z8sm18ki10ivaizgsrs1stock-5m105560:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8si18kh10ivvyg6xioi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:35:00raw164,000원164,400원163,900원164,100원6,345
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
cmuz1z8vk18l410iv6m36tq06stock-5m017670:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8vg18l310ivv8wxh6fl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:35:00raw85,400원85,600원85,200원85,400원4,001
cmuz1z8va18l210ivlge23ta8stock-5m030200:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8v718l110ivsc0k7u9w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:35:00raw51,000원51,100원51,000원51,000원831
cmuz1z8v118l010ivs2f1wwhpstock-5m015760:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8ux18kz10iv70cyxlpm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:35:00raw29,150원29,250원29,150원29,200원13,366
cmuz1z8ur18ky10ivns9lpplystock-5m003550:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8un18kx10ivqdr3wswn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:35:00raw108,600원109,000원108,500원109,000원921
cmuz1z8uh18kw10iv2rnwxsixstock-5m034730:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8ud18kv10ivh78sha181
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:35:00raw567,000원567,000원566,000원566,000원787
cmuz1z8u718ku10ivxs1md8jdstock-5m028260:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8u318kt10ivhj7xxbu01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:35:00raw324,500원326,000원324,000원325,500원11,737
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
cmuz1stys18jm10iv4n8d5y1estock-5m028260:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1styo18jl10ivmhcau5lm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:30:00raw324,250원324,500원324,000원324,000원674
cmuz1stya18ji10iv3m8rnwt7stock-5m012330:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1sty618jh10ivn7qkn8xe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:30:00raw365,000원365,000원363,500원364,500원1,377
cmuz1sty118jg10ivvojjg6p3stock-5m373220:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stxx18jf10ivdjq1wex71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:30:00raw406,500원407,500원406,000원407,500원3,843
cmuz1stvg18iy10ivf3h71kqwstock-5m035720:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stvc18ix10iv8tnqxncq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:30:00raw32,400원32,450원32,400원32,400원2,628
cmuz1stvq18j010ivs26jjrcxstock-5m006400:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stvn18iz10ivs8u0k37o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:30:00raw575,000원576,000원573,000원576,000원5,554
cmuz1stw018j210ivrmjya0jfstock-5m051910:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stvw18j110ivpsq5sxfu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:30:00raw280,000원281,000원279,500원280,500원3,454
cmuz1stwb18j410iv0kric3o4stock-5m068270:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stw718j310ivb7r8yopw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:30:00raw180,000원180,100원179,900원180,000원1,876
cmuz1stwl18j610ivhosnk6uustock-5m005490:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stwg18j510ivy8mhoxqn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:30:00raw308,000원309,500원308,000원309,000원1,294
cmuz1stwu18j810ivjg137gd3stock-5m000270:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stwq18j710ivci7jz68b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:30:00raw107,600원107,700원107,500원107,600원8,447
cmuz1stx718ja10ivugpsqhk5stock-5m105560:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stx118j910ivewd4hkub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:30:00raw163,900원164,100원163,700원164,000원4,401
cmuz1stxh18jc10iv2c07gvfhstock-5m055550:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stxd18jb10ivjykd3sii1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:30:00raw100,500원100,700원100,500원100,600원11,934
cmuz1stxr18je10iv36xyx5a8stock-5m207940:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stxn18jd10ivodk9xp021
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:30:00raw1,224,000원1,225,000원1,223,000원1,224,000원298
cmuz1su0018jw10ivy30cjiynstock-5m017670:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stzw18jv10ivpen2ostc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:30:00raw85,200원85,400원85,200원85,400원2,504
cmuz1stzs18ju10ivx3fngh2nstock-5m030200:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stzo18jt10iv4o3jdhhk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:30:00raw51,000원51,100원51,000원51,000원7,249
cmuz1stzj18js10iv67dchnlbstock-5m015760:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stzg18jr10ivlpj4jmni1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:30:00raw29,150원29,200원29,150원29,150원2,310
cmuz1stzb18jq10ivwxehaviestock-5m003550:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stz718jp10iv4vs0xcoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:30:00raw108,800원108,800원108,400원108,700원1,300
cmuz1stz118jo10iv1nvt2xtcstock-5m034730:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1styy18jn10ivzkhgtwfm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:30:00raw565,000원567,000원564,000원566,500원1,206
cmuz1styk18jk10ivhbzqufmbstock-5m096770:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1styg18jj10iv8ht7vnc31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:30:00raw160,600원161,400원160,400원161,200원8,662
cmuz1stug18iq10ivnqgxgunqstock-5m005380:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stuc18ip10ivrj7nwcr81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:30:00raw325,500원326,000원325,500원326,000원1,098
cmuz1stu718io10ivyfr7fadzstock-5m000660:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stu318in10ival692xhz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:30:00raw1,711,000원1,713,000원1,708,000원1,712,000원16,888
cmuz1sttx18im10ivm9nmruxdstock-5m005930:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:202026-10-08 13:40:20cmuz1sttl18il10ivi338zqks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:30:00raw265,000원265,000원264,500원265,000원65,362
cmuz1stv718iw10ivmdw57yl5stock-5m035420:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stv318iv10iv0bljsz6n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:30:00raw183,200원183,600원183,200원183,600원22,583
cmuz1stup18is10iv7ztaqoawstock-5m066570:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stul18ir10ivwy5o2x7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:30:00raw201,000원201,000원200,500원200,750원3,706
cmuz1stuz18iu10iv90f1fdj8stock-5m035420:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stuu18it10iv34dqmnca1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:25:00raw183,300원183,300원183,200원183,200원2,570
cmuz1meuj18i210iv57wkefnnstock-5m207940:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meuf18i110ivq7ufcq1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:25:00raw1,223,000원1,225,000원1,223,000원1,224,000원579
cmuz1meu018hy10ivuxkrjgefstock-5m105560:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1metw18hx10ivac84sv6g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:25:00raw163,600원163,900원163,500원163,800원7,506
cmuz1mere18he10ive4hixe1kstock-5m000660:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mera18hd10ivbn2lw2s11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:25:00raw1,702,000원1,712,000원1,702,000원1,711,000원27,574
cmuz1mev318i610ivhmuabmf2stock-5m012330:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meuz18i510ivho2378ep1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:25:00raw363,500원365,500원363,500원364,500원3,507
cmuz1meve18i810ivty2b5xx9stock-5m096770:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mev918i710ivhfe2ft7u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:25:00raw160,700원160,800원160,200원160,600원8,434
cmuz1mevo18ia10iv9ccsheutstock-5m028260:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mevk18i910ivv8lfsd8b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:25:00raw324,000원324,500원323,500원324,250원3,919
cmuz1mevz18ic10iv5rg8s342stock-5m034730:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mevv18ib10ivbron80e31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:25:00raw560,000원565,000원560,000원564,000원1,041
cmuz1mewa18ie10iv2xj52y2lstock-5m003550:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mew618id10ive3x1qffk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:25:00raw108,500원108,900원108,400원108,800원3,460
cmuz1met118hq10ivvs4aaz2astock-5m068270:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mesx18hp10iv4n2x7kdt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:25:00raw179,900원180,300원179,800원179,900원3,481
cmuz1mewj18ig10iv9gmgbf8wstock-5m015760:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mewg18if10ivy57ffo5f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:25:00raw29,100원29,200원29,100원29,200원7,371
cmuz1mewt18ii10iv1ljwblotstock-5m030200:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mewq18ih10ivvz6mje0b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:25:00raw51,000원51,100원51,000원51,100원1,356
120,377건 중 41,001–41,050← 이전821 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬