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
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
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
cmuz0q8ec18b010ivctn0j8vistock-5m005380:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8e818az10ivz2xcm2na1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:00:00raw324,750원326,000원324,500원325,500원20,640
cmuz0q8i718bk10ivs5o402nqstock-5m105560:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8i318bj10ivp2rnw3ij1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:00:00raw164,000원164,100원164,000원164,100원2,511
cmuz0q8hy18bi10iv714iylc0stock-5m000270:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8hu18bh10iv6xngipr41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:00:00raw107,300원107,600원107,200원107,500원19,286
cmuz0q8hp18bg10iv8zysaforstock-5m005490:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8hk18bf10iveti8cdux1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:00:00raw307,500원308,000원307,000원307,500원2,190
cmuz0q8h418be10ivh67hy15astock-5m068270:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8gv18bd10ivomewhouw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:00:00raw180,400원180,400원180,050원180,050원3,662
cmuz0q8ge18bc10iv1hiw8sn8stock-5m051910:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8g518bb10iv894hife61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:00:00raw279,500원280,000원279,000원279,000원3,388
cmuz0q8km18c410iv417x77vbstock-5m015760:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8kj18c310ivqgbr5vk71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:00:00raw29,150원29,150원29,100원29,150원11,693
cmuz0q8je18bu10ivd4z4th7pstock-5m012330:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8jb18bt10iv48wcy3os1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:00:00raw363,500원365,000원363,000원364,000원5,296
cmuz0q8jn18bw10ivx00tcdw3stock-5m096770:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8jk18bv10ivxk1cyfy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:00:00raw160,350원160,800원159,500원159,900원15,122
cmuz0q8jw18by10ivh4r1fzplstock-5m028260:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8js18bx10ivrrbve0co1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:00:00raw321,500원323,000원321,500원322,500원5,650
cmuz0q8k518c010iv7jh98u46stock-5m034730:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8k118bz10iv7u1qz9d41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:00:00raw557,000원561,000원557,000원560,000원1,188
cmuz0q8kd18c210ivxeti1y3vstock-5m003550:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8ka18c110iv9bhor5xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:00:00raw108,100원108,400원108,100원108,300원3,112
cmuz0q8fp18ba10ivg3hbzq6kstock-5m006400:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8fh18b910ivrfg408j51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:00:00raw571,000원573,000원570,000원571,000원4,059
cmuz0q8fb18b810ivucdwjpz2stock-5m035720:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8f818b710iv415hjxpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:00:00raw32,450원32,450원32,400원32,400원7,747
cmuz0q8f318b610ivlvy6qwq0stock-5m035420:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8ez18b510ivu3799d681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:00:00raw183,200원183,400원183,200원183,300원12,446
cmuz0q8em18b210ivpgyorxfvstock-5m066570:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8ei18b110ivpuqyb0dq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:00:00raw198,850원199,500원198,800원199,400원19,528
cmuz0q8ig18bm10ivpymczs1estock-5m055550:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8ic18bl10iv7cgijzcw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:00:00raw100,100원100,200원100,000원100,000원9,341
cmuz0q8e218ay10iveckp2a51stock-5m000660:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8dz18ax10ivuill1kxj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:00:00raw1,695,000원1,702,000원1,695,000원1,697,000원27,038
cmuz0q8dq18aw10ivb4pfbwd2stock-5m005930:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8dl18av10iv5z1lhfwj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:00:00raw263,750원264,500원263,500원264,000원130,764
cmuz0q8ip18bo10ivax93v1aqstock-5m207940:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8il18bn10ivw1r2x4oe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:00:00raw1,223,000원1,224,000원1,221,000원1,221,000원1,606
cmuz0q8iy18bq10ivo6b8jl56stock-5m373220:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8iu18bp10ivq3fyjgd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:00:00raw404,500원406,000원404,000원405,500원4,349
cmuz0q8ku18c610ivmhinodbzstock-5m030200:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8kr18c510ivj6cpnmjx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:00:00raw50,900원51,000원50,900원51,000원1,057
cmuz0q8l418c810ivuimlmccsstock-5m017670:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8l018c710ivkyg4zbxz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:00:00raw85,300원85,500원85,100원85,100원3,757
cmuz0jrjp189w10iv21zskc7xstock-5m066570:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrjk189v10iv99499ais1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:55:00raw199,100원199,100원198,800원198,850원13,183
cmuz0jrn818am10ivvpjex6fastock-5m034730:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrn418al10ivlmhcn5u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:55:00raw557,000원558,000원555,000원556,000원1,397
cmuz0q8ev18b410ivo50mcpf6stock-5m035420:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8er18b310iv764e1qxs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:55:00raw183,300원183,400원183,200원183,200원6,868
cmuz0jrni18ao10ivizk4cds8stock-5m003550:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrne18an10ivupfqftag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:55:00raw108,200원108,300원108,100원108,100원3,426
cmuz0jrns18aq10ivuz0tqbprstock-5m015760:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrno18ap10ivdjk0h5ai1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:55:00raw29,200원29,200원29,100원29,150원10,125
cmuz0jro218as10iv5lcgiwbhstock-5m030200:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrny18ar10ivd3k9u5cg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:55:00raw51,000원51,100원50,900원51,000원1,398
cmuz0jrod18au10ivmcf9ts3rstock-5m017670:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jro818at10ivhrscwcbn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:55:00raw85,300원85,500원84,900원85,300원40,570
cmuz0jrkh18a210iv0haq972xstock-5m051910:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrkd18a110iv2bnt2zgp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:55:00raw280,500원280,500원279,000원279,500원3,190
cmuz0q8j718bs10ivrdtya2uhstock-5m012330:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8j318br10ivoa37kiz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:55:00raw363,500원364,000원363,000원363,500원1,257
cmuz0jrkr18a410ivpt7i6o65stock-5m068270:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrkn18a310iv5sputqpn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:55:00raw180,400원180,500원180,200원180,400원2,512
cmuz0jrl218a610iv3sndfcfbstock-5m005490:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrky18a510ivsxakpq0o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:55:00raw308,000원308,500원307,000원307,500원3,952
cmuz0jrir189q10ivosakgtukstock-5m005930:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrim189p10ivj6ikbybv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:55:00raw264,000원264,000원263,000원263,500원336,741
cmuz0jrld18a810ivmwewdf44stock-5m000270:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrl918a710iviy2svtu71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:55:00raw106,900원107,500원106,800원107,400원24,226
cmuz0jrj2189s10iv13yojtq2stock-5m000660:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jriy189r10iv40mqdutg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:55:00raw1,695,000원1,698,000원1,692,000원1,696,000원36,592
cmuz0jrjc189u10ivlqgq87sdstock-5m005380:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrj8189t10ivvhx45tzw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:55:00raw325,500원325,500원324,500원324,750원18,571
cmuz0jrjx189y10ivesfvhya0stock-5m035720:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrju189x10iv9rpcqxaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:55:00raw32,450원32,500원32,400원32,450원23,237
cmuz0jrk718a010iv3pcvip1fstock-5m006400:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrk3189z10ivx1ielurd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:55:00raw573,000원574,000원570,000원570,000원8,316
cmuz0jrlm18aa10ivl139juyustock-5m105560:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrli18a910iveg4lslja1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:55:00raw164,500원164,600원164,000원164,100원11,498
cmuz0jrlw18ac10ivflxyqaylstock-5m055550:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrls18ab10ivp2xrbdlf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:55:00raw100,200원100,300원100,000원100,100원15,469
cmuz0jrm518ae10ivvh3lgdarstock-5m207940:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrm118ad10ivgf4r3zrl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:55:00raw1,224,000원1,227,000원1,223,000원1,223,000원906
cmuz0jrmf18ag10ivsimkc1y1stock-5m373220:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrmb18af10ivw5xiazda1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:55:00raw405,500원405,500원404,000원404,500원5,020
cmuz0jrmp18ai10ivdt6l6n32stock-5m096770:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrml18ah10iveijwpyjp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:55:00raw160,900원161,100원160,300원160,400원10,402
cmuz0jrmy18ak10ivmtmy9e3mstock-5m028260:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrmu18aj10ivslp04g4b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:55:00raw321,500원322,000원321,000원322,000원5,741
cmuz0dfk1189m10ivlq5615cqstock-5m030200:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfjy189l10ivbb8z6hdj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:50:00raw51,000원51,100원51,000원51,000원1,511
120,377건 중 41,151–41,200← 이전824 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬