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
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
cmuz1metr18hw10ivv9l6rzlxstock-5m000270:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1metn18hv10ivmgirzcad1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:25:00raw107,500원107,700원107,400원107,600원6,351
cmuz1meta18hs10iv58lkal0ystock-5m005490:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1met618hr10ivistzwz761
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:25:00raw307,500원309,000원307,500원308,500원2,206
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
cmuz1mess18ho10ivpesilzyostock-5m051910:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meso18hn10ivi7r8c1ru1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:25:00raw279,000원280,000원278,500원280,000원2,552
cmuz1mesi18hm10ivlwgcm5esstock-5m006400:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mese18hl10ivu603bkej1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:25:00raw570,000원575,000원569,000원575,000원5,235
cmuz1mes818hk10ivts8qi0s9stock-5m035720:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mes318hj10ivxk9dl1671
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:25:00raw32,400원32,450원32,350원32,400원26,119
cmuz1mery18hi10iv6tmx3p8qstock-5m066570:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meru18hh10ivdlvxsbp81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:25:00raw200,000원201,000원200,000원201,000원6,870
cmuz1mero18hg10ivowkjynv0stock-5m005380:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1merk18hf10ivimd56nfe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:25:00raw325,000원326,000원325,000원326,000원8,066
cmuz1mer318hc10ivi6yldhl2stock-5m005930:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meqy18hb10ivs06lnki71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:25:00raw264,000원265,000원263,500원265,000원246,074
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
cmuz1fx9718gs10ivfpnmkae9stock-5m207940:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx9218gr10ivplkhtjxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:20:00raw1,229,000원1,229,000원1,223,000원1,223,000원277
cmuz1meti18hu10ivi346sulnstock-5m000270:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mete18ht10ivzpjikdpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:20:00raw107,400원107,600원107,300원107,500원9,872
cmuz1fxbt18ha10ivbl6a4lf1stock-5m017670:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:19cmuz1fxbp18h910ivna05na1t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:20:00raw85,300원85,400원85,000원85,200원4,369
cmuz1fxbj18h810ivdzr3kdobstock-5m030200:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxbg18h710iv6ravhpe11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:20:00raw51,000원51,100원51,000원51,100원1,035
cmuz1fxba18h610ivasrmq11gstock-5m015760:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxb618h510ivynh7qxqw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:20:00raw29,150원29,200원29,100원29,100원7,576
cmuz1fxb018h410iv69rr9se3stock-5m003550:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxaw18h310ivxw5ad3ds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:20:00raw108,500원108,500원108,400원108,400원478
cmuz1fxaq18h210iv1ivmhi2bstock-5m034730:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxan18h110iv45t7yd4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:20:00raw560,500원561,000원559,000원560,000원825
cmuz1fxah18h010iv3w7v0hs6stock-5m028260:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxad18gz10ivg35v3wwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:20:00raw323,750원324,000원323,500원323,500원1,593
cmuz1fxa618gy10ivngwkiea8stock-5m096770:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxa118gx10ivymlaeqr61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:20:00raw160,200원160,700원159,700원160,700원9,426
cmuz1fx9t18gw10ivdudyq3y1stock-5m012330:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx9q18gv10ivzptjif1w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:20:00raw364,500원364,500원363,500원363,500원1,707
cmuz1fx9j18gu10ivailuzfgustock-5m373220:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx9e18gt10ivdsza6er81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:20:00raw405,500원405,500원404,000원405,000원5,874
cmuz1fx8v18gq10ivgmn1qa8pstock-5m055550:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx8r18gp10iv25u5kkn51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:20:00raw100,400원100,400원100,300원100,300원12,088
cmuz1fx8k18go10iv4khej47cstock-5m105560:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx8h18gn10ivmc9ywgko1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:20:00raw163,900원163,900원163,300원163,500원7,322
cmuz1fx8b18gm10iv6vht1ulistock-5m005490:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx8618gl10ivmtpb29ez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:20:00raw308,500원308,500원307,500원307,500원1,801
cmuz1fx8018gk10ivfhjashekstock-5m068270:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx7w18gj10ivxxrekqyp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:20:00raw179,900원180,000원179,800원179,800원2,043
cmuz1fx7q18gi10ivqgev5vzdstock-5m051910:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx7m18gh10ivd5ggb3i11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:20:00raw279,000원279,500원278,500원279,000원3,396
cmuz1fx7h18gg10ivu2h20w5cstock-5m006400:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx7d18gf10iv4f3a8i4u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:20:00raw570,000원570,000원568,000원569,000원3,004
cmuz1fx7718ge10iv8g9pr6dxstock-5m035720:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx7318gd10ivl5wukf1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:20:00raw32,450원32,500원32,400원32,400원11,100
cmuz1fx6x18gc10iv0ob6ocbkstock-5m035420:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx6u18gb10ivvuitfvmi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:20:00raw183,200원183,300원183,200원183,300원2,987
cmuz1fx6o18ga10iv4tp3sfxnstock-5m066570:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx6l18g910ivtdynelty1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:20:00raw200,500원200,500원200,000원200,500원2,145
cmuz1fx6e18g810ivx6gmrr2hstock-5m005380:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx6b18g710ivmjyd7uc01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:20:00raw325,500원326,000원325,000원325,500원1,490
cmuz1fx6618g610ivx54w3nbsstock-5m000660:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx6218g510ivywhdlqcf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:20:00raw1,706,000원1,707,500원1,702,000원1,702,000원13,961
cmuz1fx5v18g410ivdukv4iyjstock-5m005930:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx5h18g310ivaqp6aeku1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:20:00raw264,500원264,500원263,500원263,750원154,317
cmuz19gvg18fk10ivymnxvt6bstock-5m207940:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gvc18fj10ivry69157q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:15:00raw1,222,000원1,229,000원1,222,000원1,229,000원608
cmuz19gxz18g210iv4ojmcio2stock-5m017670:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gxv18g110ivf6i4593j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:15:00raw85,200원85,400원85,000원85,300원7,641
cmuz19gxo18g010ivoy5u6tcxstock-5m030200:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gxl18fz10ivrhkgvyig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:15:00raw50,900원51,100원50,900원51,000원10,696
cmuz19gxc18fy10iv9lfgfdpmstock-5m015760:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gx818fx10ivfm80zmz71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:15:00raw29,150원29,200원29,100원29,150원6,994
cmuz19gx118fw10ivbdwjpauustock-5m003550:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gwx18fv10ivjk8u2cqr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:15:00raw108,400원108,700원108,400원108,500원1,464
cmuz19gws18fu10ivupcoorttstock-5m034730:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gwo18ft10ivlqwxd0r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:15:00raw560,000원562,000원559,000원560,500원1,165
cmuz19gwj18fs10iv2i3i4gkgstock-5m028260:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gwf18fr10ivqh7y0ceq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:15:00raw323,250원324,000원323,250원323,500원1,833
cmuz19gw918fq10iv5cab5gvistock-5m096770:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gw518fp10ivuzgxk2f91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:15:00raw159,800원160,200원159,700원160,200원8,002
cmuz19gw018fo10ivzk9p49vwstock-5m012330:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gvw18fn10ivcy909wvm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:15:00raw364,000원366,000원364,000원364,000원4,094
cmuz19gvq18fm10ivvqnzvsk9stock-5m373220:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gvm18fl10iv1nwcqjqo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:15:00raw404,500원405,500원404,500원405,500원2,725
cmuz19gs018eu10ivyu2oy1qdstock-5m000660:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19grw18et10iv4lh1s10c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:15:00raw1,703,000원1,707,000원1,701,000원1,707,000원20,552
cmuz19gv518fi10ivxxmikos8stock-5m055550:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gv118fh10ivl02iuvm01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:15:00raw100,300원100,450원100,300원100,300원4,211
cmuz19guu18fg10ivinwue0utstock-5m105560:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19guq18ff10ivp5olgh5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:15:00raw163,900원164,000원163,800원163,900원3,867
cmuz19guk18fe10ivp3m4di3rstock-5m000270:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gug18fd10ivb8e9zdtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:15:00raw107,250원107,500원107,100원107,400원11,055
cmuz19gub18fc10iv8nbpci11stock-5m005490:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gu718fb10ivov1cj3k11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:15:00raw307,500원308,500원307,000원308,500원1,932
cmuz19grq18es10iv36stusc0stock-5m005930:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19grj18er10iv8xjontu71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:15:00raw264,000원264,500원263,500원264,250원173,777
120,377건 중 41,051–41,100← 이전822 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬