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
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
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
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
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
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
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
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
cmuz132bw18eo10iv8h2hb9eystock-5m030200:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132bt18en10iv11eerof91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:10:00raw50,900원51,000원50,900원51,000원2,992
cmuz1329w18e810ivt6tlx4h6stock-5m373220:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1329s18e710ivh1cp41jf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:10:00raw406,000원406,500원404,000원404,500원5,782
cmuz132a518ea10iv358phv8fstock-5m012330:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132a118e910iv768j9qhx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:10:00raw364,500원364,500원363,500원363,500원1,218
cmuz132c518eq10iv9out7ct5stock-5m017670:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132c218ep10ivfk0qnh1v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:10:00raw85,000원85,200원85,000원85,100원4,799
cmuz19gsr18f010ivhk5gash1stock-5m035420:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gsn18ez10ivmfium74t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:10:00raw183,200원183,300원183,200원183,200원4,854
cmuz132ao18ee10iv8udts7xrstock-5m028260:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132ak18ed10ivp2qxx4uk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:10:00raw323,500원323,500원322,500원323,250원2,463
cmuz132aw18eg10iv5m2ddv9vstock-5m034730:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132at18ef10iv6wkdg0vv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:10:00raw561,000원561,000원559,000원560,000원596
cmuz1329m18e610ivtlwhs1d3stock-5m207940:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1329i18e510ivnauvtlif1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:10:00raw1,219,000원1,223,000원1,218,000원1,222,000원654
cmuz132be18ek10ivqpqzpey0stock-5m003550:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132ba18ej10iv49wliage1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:10:00raw108,400원108,400원108,300원108,400원922
cmuz132bn18em10iv9zcymaxistock-5m015760:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132bj18el10ivvjwvo3ht1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:10:00raw29,100원29,150원29,100원29,100원1,787
cmuz1322l18dg10iv73560noustock-5m005930:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1322e18df10ivilrfvrmy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:10:00raw264,000원264,500원263,500원264,000원120,845
cmuz1323c18di10ivpxtuk5yqstock-5m000660:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1323318dh10ivtubnrcii1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:10:00raw1,701,000원1,706,000원1,699,000원1,703,000원24,028
cmuz1324118dk10ivq7bvd67wstock-5m005380:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1323t18dj10ivghe6ovw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:10:00raw326,000원326,000원325,500원325,750원1,849
cmuz1324r18dm10ivmotfxrmkstock-5m066570:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1324i18dl10ivcd4ypqlw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:10:00raw199,550원199,900원199,500원199,900원5,602
cmuz1325g18do10ivunexgsoastock-5m035720:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1325718dn10ivgjmry3rf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:10:00raw32,500원32,500원32,450원32,500원3,109
cmuz1326618dq10ivbimz0koistock-5m006400:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1325x18dp10ivfhebu9oh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:10:00raw572,000원572,000원569,000원569,500원3,846
cmuz1326v18ds10iv44vwp9lestock-5m051910:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1326n18dr10ivkzrgl6qj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:10:00raw279,000원279,000원277,000원278,500원5,624
cmuz1327k18du10ivyfuiu0xqstock-5m068270:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1327c18dt10iv35664izc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:10:00raw179,900원180,000원179,500원179,800원8,111
cmuz132ae18ec10iv9nyb1dylstock-5m096770:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132ab18eb10ivtq31atnf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:10:00raw160,100원160,400원159,500원159,800원8,581
cmuz1328k18dy10ivcre2m3wdstock-5m005490:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1328g18dx10iv9ch9p8ey1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:10:00raw307,500원308,000원307,000원307,500원2,583
cmuz1328u18e010ivgw8rvn15stock-5m000270:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1328q18dz10ivwhgwy4gl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:10:00raw107,200원107,300원107,000원107,200원5,780
cmuz1329318e210ivajygmnudstock-5m105560:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1328z18e110ivwrgrhcx01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:10:00raw163,900원164,000원163,700원163,900원6,322
cmuz1329c18e410iv2auyyrwastock-5m055550:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1329918e310iv4o0hln1v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:10:00raw100,000원100,300원99,900원100,200원32,842
cmuz0wmh918cw10iv9mwekxs2stock-5m055550:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmh518cv10iv21org0xc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:05:00raw100,000원100,100원100,000원100,000원6,172
cmuz0wmec18ca10iv5iyki6rvstock-5m005930:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wme018c910iv48bvo9z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:05:00raw264,000원264,500원263,500원264,000원174,356
cmuz0wmen18cc10ivhb86cvx1stock-5m000660:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmej18cb10ivv1ywi09s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:05:00raw1,698,000원1,704,000원1,696,000원1,702,000원28,358
cmuz0wmew18ce10iveu2cqygystock-5m005380:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmet18cd10ivmn246kkg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:05:00raw325,500원326,000원325,000원325,500원4,268
cmuz0wmf718cg10ivzyufmrnbstock-5m066570:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmf318cf10ivj9q7czwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:05:00raw199,300원199,600원199,200원199,600원7,805
cmuz0wmfg18ci10iv2zjbmarcstock-5m035420:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmfc18ch10ivmw12c9i61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:05:00raw183,200원183,300원183,200원183,300원3,022
cmuz0wmfp18ck10iv0k2ixrerstock-5m035720:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmfl18cj10iv9k9zqknm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:05:00raw32,400원32,500원32,400원32,500원20,117
cmuz0wmfy18cm10iv3abo1pm4stock-5m006400:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmfv18cl10ivwc2vsd951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:05:00raw572,000원573,000원571,000원571,500원2,543
cmuz0wmg818co10ivvkj4l7distock-5m051910:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmg418cn10ivqa9xrig71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:05:00raw279,000원280,000원277,500원278,500원4,667
cmuz0wmgh18cq10iv6kd2055hstock-5m068270:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmgd18cp10iv93killk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:05:00raw180,100원180,200원179,900원180,000원3,859
cmuz0wmgq18cs10iv683vbpl7stock-5m000270:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmgm18cr10ivadqaul2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:05:00raw107,400원107,500원107,100원107,200원9,640
cmuz0wmgz18cu10ivuqzewjgdstock-5m105560:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmgv18ct10ivuwsk2fsr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:05:00raw164,100원164,100원163,600원164,000원13,532
cmuz0wmhj18cy10ivlk7g8zplstock-5m207940:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmhf18cx10ivogppp3151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:05:00raw1,221,000원1,221,000원1,218,000원1,219,000원1,747
cmuz0wmhu18d010ivkpnc4maxstock-5m373220:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmhp18cz10iv0fdwx9jx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:05:00raw405,500원407,000원405,000원406,500원3,142
cmuz0wmi418d210ivh015rwo5stock-5m012330:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmi018d110ivfgnzihoe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:05:00raw364,500원364,500원363,000원364,000원2,804
cmuz0wmie18d410iv33fu9x3estock-5m096770:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmia18d310ivg8yimhfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:05:00raw159,900원160,300원159,700원160,200원8,120
cmuz0wmio18d610ivvkn73iojstock-5m028260:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmik18d510ivqlfbeeqi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:05:00raw322,500원324,000원322,000원323,500원4,292
cmuz0wmiy18d810ivd9b5s4xmstock-5m034730:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmiu18d710ivhc6z3q7v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:05:00raw559,000원561,000원558,000원561,000원644
cmuz0wmj818da10iv380wvioystock-5m015760:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmj418d910ivchlmjvaf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:05:00raw29,150원29,150원29,050원29,100원18,181
cmuz0wmjh18dc10ivhhqguj68stock-5m030200:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmjd18db10ivmdwhhvw41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:05:00raw50,900원51,000원50,900원50,900원1,403
120,377건 중 41,101–41,150← 이전823 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬