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
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
cmuz0dfjm189i10ivgvdhyf1lstock-5m015760:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfji189h10ivgs7a1v731
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:50:00raw29,200원29,200원29,150원29,150원11,858
cmuz0dfjc189g10iv2cnadwn5stock-5m003550:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfj9189f10iv13yd0d1s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:50:00raw108,500원108,500원108,100원108,300원2,879
cmuz0dfj4189e10ivwdft9kfnstock-5m034730:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfj0189d10iv7cgofj8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:50:00raw559,000원559,000원556,000원556,000원923
cmuz0dfiu189c10ivul0mlkl5stock-5m028260:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfiq189b10ivgnx72p2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:50:00raw322,500원323,000원321,000원322,000원4,924
cmuz0dfil189a10ivwoav1g5istock-5m096770:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfig189910ivr3oxp5fo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:50:00raw161,300원161,600원160,900원161,000원8,005
cmuz0dfia189810iv3pomn5hlstock-5m012330:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfi6189710iv5vmeppzg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:50:00raw365,000원365,000원363,000원363,500원2,061
cmuz0dfi1189610ivdehvbdsfstock-5m373220:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfhx189510ivw5egxenu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:50:00raw407,000원407,000원405,000원405,500원3,306
cmuz0dfhk189210ive1y6ehzsstock-5m207940:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfhh189110ivvkfqihaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:50:00raw1,225,000원1,225,000원1,224,000원1,225,000원353
cmuz0dfh3188y10ivzo0cg4t7stock-5m055550:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfh0188x10ivkmozy2eg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:50:00raw100,200원100,400원100,000원100,100원32,075
cmuz0dfgu188w10ivgs94zxbjstock-5m105560:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfgq188v10iv8clx2tc21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:50:00raw164,700원164,700원164,400원164,500원3,414
cmuz0dfga188s10ivzglnfwvgstock-5m005490:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfg7188r10ivgl7f9xxh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:50:00raw309,000원309,000원308,000원308,500원4,026
cmuz0dfg0188q10iv2kqapae6stock-5m068270:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dffw188p10ivtw3u4sjv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:50:00raw180,400원180,400원180,200원180,400원2,762
cmuz0dffl188o10iv0wrz4jtvstock-5m051910:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dffg188n10iv2o511md81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:50:00raw280,500원281,500원280,000원280,500원2,624
cmuz0dff8188m10ivjufbojgostock-5m006400:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dff4188l10ivuw4twaab1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:50:00raw575,000원575,000원573,000원574,000원4,899
cmuz0dfka189o10iv5sge75tistock-5m017670:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfk7189n10iv77fz3usi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:50:00raw85,500원85,600원85,300원85,400원4,296
cmuz0dfeo188i10iv19lgd32lstock-5m035420:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfek188h10ivxj67jcqm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:50:00raw183,400원183,500원183,300원183,300원3,897
cmuz0dfef188g10iv3des2azsstock-5m066570:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfeb188f10iv1m26tbdk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:50:00raw199,350원199,400원199,000원199,100원11,700
cmuz0dfgk188u10ivrzd5lo74stock-5m000270:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfgg188t10ivhesmgc3c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:50:00raw107,000원107,200원106,900원106,900원11,488
cmuz0dfdn188a10ivz1apx5n0stock-5m005930:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfdc188910ivk16nqwzr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:50:00raw264,500원264,500원263,500원263,500원165,056
cmuz0dfe6188e10ivdnxmx6k5stock-5m005380:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfe3188d10ivll3exg781
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:50:00raw325,000원325,500원325,000원325,500원3,245
cmuz0dfdy188c10ivaon0clflstock-5m000660:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfdu188b10ivjph6ewxx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:50:00raw1,706,500원1,707,000원1,695,000원1,696,000원50,717
cmuz06w56187y10iv4sdqss6wstock-5m096770:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w53187x10ivy3ml84mn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:45:00raw161,000원161,500원160,900원161,300원7,821
cmuz06w2s187g10ivcugrodv2stock-5m035720:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w2o187f10ivvgwlki091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:45:00raw32,450원32,500원32,450원32,500원5,312
cmuz06w32187i10iv2h59s0tmstock-5m006400:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w2y187h10iv1ilxmheo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:45:00raw575,000원576,000원574,000원575,000원2,528
cmuz06w3b187k10iv5x00v51xstock-5m051910:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w37187j10ivf7xsc1vq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:45:00raw280,500원281,500원280,000원281,000원2,781
cmuz06w3l187m10ivxknuccqnstock-5m068270:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w3h187l10ivlyl24dif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:45:00raw180,500원180,500원180,300원180,400원1,832
cmuz06w3v187o10ivpue4x6c8stock-5m005490:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w3r187n10iveasgmpwc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:45:00raw308,500원309,500원308,500원309,000원1,708
cmuz06w2j187e10ivkifb6id6stock-5m035420:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w2f187d10ivyvv9xd7x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:45:00raw183,400원183,500원183,400원183,500원2,367
cmuz06w2a187c10ivl0semuetstock-5m066570:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w26187b10ivemncnf9l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:45:00raw199,300원199,400원199,300원199,400원4,271
cmuz06w21187a10iv4bpbz741stock-5m005380:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w1x187910ivtwxhqexx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:45:00raw325,000원325,500원325,000원325,000원1,999
cmuz06w1s187810iv75xbe5p9stock-5m000660:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w1o187710iv7l8v88qr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:45:00raw1,704,500원1,710,000원1,704,000원1,706,500원27,136
cmuz06w1i187610ivwr9496b2stock-5m005930:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w1b187510ivphyvnwxh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:45:00raw263,750원265,000원263,750원264,500원252,474
cmuz06w44187q10ivt0qhzo19stock-5m000270:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w40187p10ivhm55fxuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:45:00raw106,700원107,000원106,700원107,000원6,923
cmuz06w4e187s10iv62dmif4pstock-5m105560:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w4a187r10ivg4f6mhmq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:45:00raw164,700원164,800원164,600원164,700원3,060
cmuz06w4n187u10ivk80nb25qstock-5m055550:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w4j187t10iv4z5mt9gd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:45:00raw100,300원100,300원100,200원100,200원2,858
cmuz06w4x187w10ivg4s0expbstock-5m012330:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w4t187v10iv91woo4251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:45:00raw363,500원365,500원363,500원364,500원3,806
cmuz06w5g188010iv5w1wk0tbstock-5m028260:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w5c187z10ivr1m5du2a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:45:00raw322,500원323,000원322,000원322,500원3,228
cmuz06w5p188210ivsgdz2towstock-5m034730:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w5l188110ive5r171fh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:45:00raw557,000원559,000원557,000원559,000원996
cmuz06w5y188410ivoohtm41ustock-5m003550:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w5v188310ivbbshr6mh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:45:00raw108,400원108,600원108,300원108,500원1,242
cmuz06w68188610ivvd2iou2nstock-5m015760:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w64188510ivkzng58811
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:45:00raw29,250원29,250원29,150원29,200원12,382
cmuz06w6h188810ivf400muffstock-5m017670:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w6d188710iv8ieybizz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:45:00raw85,400원85,600원85,300원85,500원3,950
cmuz0dfhd189010iv00xp4c6ustock-5m207940:20261008:12452026-10-08 12:45:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfh9188z10ivn9tnowuy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:45:00raw1,225,000원1,225,000원1,224,000원1,225,000원322
cmuz0dfht189410ivvyuldcbystock-5m373220:20261008:12452026-10-08 12:45:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfhp189310ivatlclvv31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:45:00raw405,500원407,500원405,000원407,000원4,593
cmuz0dfjt189k10ive48qxs6fstock-5m030200:20261008:12452026-10-08 12:45:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfjq189j10ivxd4q2pgz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:45:00raw51,000원51,100원51,000원51,100원916
cmuz00icn186k10ivjhvru4ibstock-5m055550:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ice186j10iv0ztfd7n41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:40:00raw100,100원100,300원100,100원100,300원16,293
cmuz00iby186i10ivnxj5n6n3stock-5m105560:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibv186h10iv0n1v5yjp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:40:00raw164,600원164,700원164,400원164,600원3,412
cmuz00ibo186g10iva7amut13stock-5m000270:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibk186f10ivldoqh0mi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:40:00raw106,700원106,800원106,500원106,700원9,324
cmuz00ie4186o10ivntp2ibwystock-5m373220:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00idv186n10iv19llbouv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:40:00raw406,500원407,000원405,000원405,500원4,522
cmuz00ihc187410ivkex5scf0stock-5m017670:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ih8187310ivjx2dlqej1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:40:00raw85,500원85,500원85,300원85,400원4,870
120,377건 중 41,201–41,250← 이전825 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬