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
cmuyznmye183i10ivlatci918stock-5m066570:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmya183h10ivi37qxj5i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:30:00raw200,000원200,500원199,900원200,500원3,497
cmuyznmy3183g10ivaifq62exstock-5m005380:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmxz183f10iv1xitpbww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:30:00raw325,500원326,000원325,500원325,500원2,024
cmuyznmxs183e10ivnnkcju6tstock-5m000660:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmxn183d10ivbtr0017p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:30:00raw1,725,000원1,726,000원1,720,000원1,721,000원40,969
cmuyznmxe183c10iv0738j1bestock-5m005930:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmx9183b10ivy3ehqid91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:30:00raw266,250원266,500원265,000원265,000원135,791
cmuyznmyo183k10ivs1lsef5fstock-5m035420:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmyk183j10ivb1ncokrx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:30:00raw183,800원183,800원183,600원183,600원2,147
cmuyznmyx183m10ivlbbgprcrstock-5m035720:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmyt183l10iv2acwu7br1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:30:00raw32,550원32,600원32,500원32,550원18,941
cmuyznmz7183o10iv7secrjlbstock-5m006400:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmz3183n10iva0c0j6si1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:30:00raw578,000원579,000원576,000원577,000원3,603
cmuyznmzh183q10ivtcd4udopstock-5m051910:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzd183p10ivaoffemf31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:30:00raw281,500원283,000원281,000원281,500원3,693
cmuyznmzr183s10ivwqfjus53stock-5m068270:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzm183r10ivqqv18o061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:30:00raw181,000원181,000원180,800원180,800원1,086
cmuyznn01183u10iv467296rxstock-5m005490:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzx183t10ivbjpo7l581
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:30:00raw309,000원309,500원308,500원309,000원1,816
cmuyznn0a183w10ivi87213tbstock-5m000270:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn07183v10iv31d05h5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:30:00raw106,900원107,000원106,700원106,800원8,371
cmuyznn0k183y10ivv148vit8stock-5m105560:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0g183x10ivc0riw1r51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:30:00raw164,900원164,900원164,800원164,900원2,725
cmuyznn0u184010ivmje19318stock-5m055550:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0q183z10ivkdsuk5b31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:30:00raw100,300원100,400원100,300원100,300원2,955
cmuyznn1b184410ivab165bnnstock-5m373220:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn18184310ivw5yfd7i91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:30:00raw408,500원409,000원406,500원407,000원3,328
cmuyzh5wx182c10ivsw3mkdulstock-5m035720:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5wr182b10ivqv0g5y501
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:25:00raw32,550원32,550원32,500원32,500원1,948
cmuyzh62t183a10iv6bi7nbw9stock-5m017670:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh62q183910ivkjbn7vjx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:25:00raw85,500원85,700원85,400원85,700원2,642
cmuyzh62k183810ivt99cb8urstock-5m030200:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh62g183710iv7gw94l241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:25:00raw51,000원51,200원50,900원51,200원3,527
cmuyzh62a183610ivfbyf7as9stock-5m015760:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh626183510ivauqe3hdc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:25:00raw29,250원29,300원29,250원29,250원5,252
cmuyzh620183410ivg4qordm7stock-5m003550:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh61w183310ivgsof0r361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:25:00raw108,800원109,100원108,700원109,100원1,256
cmuyzh61q183210ivc5pq92cnstock-5m034730:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh61n183110ivlsucc9q81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:25:00raw563,000원565,000원562,000원563,000원602
cmuyzh61h183010ivgtkchy8nstock-5m028260:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh61d182z10ivg6vd7zf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:25:00raw324,000원325,000원323,500원324,500원4,305
cmuyzh614182y10ivad55z5uistock-5m096770:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh60z182x10iv37w0nn2d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:25:00raw161,500원161,900원161,400원161,900원7,591
cmuyzh60r182w10iv9na3bwhlstock-5m012330:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh60m182v10iv24r9y28y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:25:00raw364,500원365,000원363,500원364,750원1,372
cmuyzh60e182u10iviq18pxmzstock-5m373220:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh609182t10iv02vaic0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:25:00raw406,000원409,000원406,000원408,500원3,740
cmuyzh601182s10iv6a78bfp3stock-5m207940:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5zw182r10iv00g677sm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:25:00raw1,226,000원1,229,000원1,225,000원1,227,000원500
cmuyzh5zm182q10ivzaczp698stock-5m055550:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5zi182p10ivl6suhrqy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:25:00raw100,200원100,400원100,100원100,300원6,605
cmuyzh5z9182o10iv6y3dnufistock-5m105560:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5z4182n10ivrv5tr6yw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:25:00raw164,700원164,900원164,700원164,900원3,559
cmuyzh5yw182m10iv0aslb6qystock-5m000270:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5yr182l10ivbrclm02j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:25:00raw106,800원107,000원106,800원106,900원8,002
cmuyzh5yi182k10ivwvu5ql7bstock-5m005490:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5yd182j10ivs2fwewy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:25:00raw308,000원309,500원308,000원308,500원1,340
cmuyzh5y4182i10ivnq49h0csstock-5m068270:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5xz182h10ivihvu2bxo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:25:00raw180,600원181,100원180,500원181,000원2,007
cmuyzh5xr182g10iv4m423iy4stock-5m051910:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5xm182f10ivhazzhael1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:25:00raw280,500원282,000원280,000원281,500원3,098
cmuyzh5xd182e10iv04rpdqz1stock-5m006400:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5x8182d10iv5v9g57md1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:25:00raw575,000원578,000원574,000원578,000원2,359
cmuyzh5wj182a10ivadksu92vstock-5m035420:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5we182910ivngo7gl6z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:25:00raw183,500원183,800원183,500원183,800원5,825
cmuyzh5w6182810ivfgh13rtsstock-5m066570:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5w1182710ivd1f0niyc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:25:00raw199,400원200,500원199,300원200,000원11,320
cmuyzh5vu182610ivpgzsrgc8stock-5m005380:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5vr182510ivuiq58tt01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:25:00raw325,500원326,000원325,500원325,500원2,672
cmuyzh5vk182410ivn3i33zgqstock-5m000660:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5vg182310ivrio86fpl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:25:00raw1,724,000원1,729,000원1,723,000원1,725,000원21,641
cmuyzh5v9182210ivxrwq09qestock-5m005930:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5uy182110iv4854aj6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:25:00raw265,750원266,500원265,500원266,500원139,579
cmuyzat7o181u10ivf67v3t91stock-5m003550:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat7k181t10ivdkok4g8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:20:00raw108,300원109,000원108,300원108,800원1,792
cmuyzat7e181s10ivraor1do3stock-5m034730:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat7a181r10ivn7v8kqas1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:20:00raw561,000원563,000원561,000원562,000원993
cmuyzat74181q10ivbcz94d0zstock-5m028260:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat70181p10iv8sv0a35m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:20:00raw324,000원325,000원323,500원324,000원2,512
cmuyzat6u181o10ivi01im191stock-5m096770:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat6q181n10iv08g3n53z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:20:00raw161,700원161,900원161,300원161,300원9,205
cmuyzat6c181k10ivjvkfp3clstock-5m012330:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat68181j10ivyk66vq941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:20:00raw363,500원365,000원363,500원364,500원3,344
cmuyzat5u181g10ivo2snlnnastock-5m373220:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat5q181f10ivyfjy8sr51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:20:00raw406,500원407,000원406,000원406,500원2,477
cmuyzat5l181e10ivri65iw3ystock-5m207940:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat5h181d10ivvi604tol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:20:00raw1,226,000원1,228,000원1,225,000원1,225,000원532
cmuyzat5b181c10ivze4fffgustock-5m055550:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat58181b10ivlbo8e57w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:20:00raw100,100원100,300원100,100원100,200원5,361
cmuyzat52181a10ivclw6co26stock-5m105560:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat4z181910ivh6swmzy01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:20:00raw164,600원164,800원164,400원164,700원3,484
cmuyzat4t181810iveg474fozstock-5m000270:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat4p181710ivbukze78s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:20:00raw106,900원106,900원106,600원106,900원6,360
cmuyzat4j181610ivxgfkgq53stock-5m005490:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat4f181510ivdtgc6i8l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:20:00raw308,500원309,500원308,000원308,500원1,964
cmuyzat4a181410ivaqt13p8ustock-5m068270:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat46181310ivdgk0x18b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:20:00raw180,400원180,800원180,400원180,600원4,307
cmuyzat41181210iv94vgvsg2stock-5m051910:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat3x181110iva9vihqgb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:20:00raw280,000원281,000원279,500원280,250원3,086
120,377건 중 41,301–41,350← 이전827 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬