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
cmuyyl0yi17wo10ivpt3xfhaustock-5m034730:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0yf17wn10ivuznh4l6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:00:00raw568,000원569,000원566,000원568,000원1,487
cmuyyl0ys17wq10iv5vz4wey0stock-5m003550:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0yo17wp10iv1xuyj3eo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:00:00raw108,600원108,700원108,500원108,700원854
cmuyyenup17vm10ivlj5mrxlxstock-5m017670:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenul17vl10ivcfqxf8yd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:55:00raw85,600원85,600원85,500원85,600원1,264
cmuyyenug17vk10ivpkuuc5c0stock-5m030200:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenuc17vj10iv0y7rwxpu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:55:00raw51,100원51,200원51,100원51,200원2,087
cmuyyenu717vi10iv2n0ek1rmstock-5m015760:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenu317vh10iv4u2zp5j41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:55:00raw29,300원29,350원29,250원29,300원5,597
cmuyyentx17vg10ivt7ozj9pustock-5m003550:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyentu17vf10ivzqeteeh81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:55:00raw108,400원108,700원108,300원108,600원1,459
cmuyyento17ve10ivi0uv0pj8stock-5m034730:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyentk17vd10ivgpatq52t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:55:00raw567,000원570,000원567,000원568,000원346
cmuyyente17vc10ivov6lpzhlstock-5m028260:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyentb17vb10ivln2rbsog1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:55:00raw324,500원326,000원324,500원325,500원4,324
cmuyyent617va10ivtjdoaimpstock-5m096770:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyent217v910ivk2y3j6ul1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:55:00raw160,800원161,200원160,600원161,200원8,617
cmuyyensw17v810ivhkbuya4ostock-5m012330:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenss17v710ivvwzxcr761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:55:00raw365,000원366,000원364,000원366,000원7,601
cmuyyensm17v610ivl704rw67stock-5m373220:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyensi17v510ivkrc6sdxw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:55:00raw406,500원406,500원405,000원406,000원4,733
cmuyyensc17v410ivejwk0k86stock-5m207940:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyens817v310ivr7vygaex1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:55:00raw1,228,000원1,229,000원1,226,000원1,227,000원581
cmuyyens217v210iv64v9rwp7stock-5m055550:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenrz17v110ivl68x63s11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:55:00raw100,300원100,800원100,200원100,600원10,828
cmuyyenrs17v010ivoyk1v74hstock-5m105560:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenro17uz10ivxc62ry9n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:55:00raw165,200원165,500원164,900원165,300원4,811
cmuyyenri17uy10ivif0hms8qstock-5m000270:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenre17ux10ivs5d7wjdp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:55:00raw106,700원107,000원106,500원106,800원17,116
cmuyyenr717uw10ivi8urbvz6stock-5m005490:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenr217uv10ivpw0c1j7c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:55:00raw309,500원309,500원308,000원309,000원1,896
cmuyyenqs17uu10iv5diqtau0stock-5m068270:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenql17ut10ivx3eunei21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:55:00raw180,900원181,000원180,700원181,000원1,401
cmuyyenq917us10ivgl3ksmjtstock-5m051910:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenq217ur10ivshx5uspa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:55:00raw281,000원281,500원280,500원281,500원2,802
cmuyyenpu17uq10ivyvty7npsstock-5m006400:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenpq17up10ivaq4xjvdk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:55:00raw578,000원580,000원578,000원579,000원3,754
cmuyyenpj17uo10ivkyx93xklstock-5m035720:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenpg17un10ivudjyntjd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:55:00raw32,550원32,550원32,450원32,450원3,877
cmuyyenp917um10iv0t07qtynstock-5m035420:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenp517ul10iv33a5ahwk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:55:00raw183,600원183,600원183,500원183,500원3,640
cmuyyenp017uk10iv864wiej4stock-5m066570:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenow17uj10ivlnbdez6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:55:00raw199,900원200,000원199,500원199,700원22,471
cmuyyenoq17ui10ivfrumxhp1stock-5m005380:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:202026-10-08 12:05:21cmuyyenom17uh10iv7mjhjha21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:55:00raw325,500원326,000원325,500원326,000원2,142
cmuyyenog17ug10ive3gw63y4stock-5m000660:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:202026-10-08 12:05:20cmuyyenoc17uf10ivpi5rvcw41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:55:00raw1,737,000원1,738,000원1,735,000원1,737,000원14,696
cmuyyeno317ue10ivbr70ublkstock-5m005930:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:202026-10-08 12:05:20cmuyyennm17ud10iv851069ma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:55:00raw266,000원266,500원265,500원265,750원188,510
cmuyy87nd17tc10iv6ijwgvpnstock-5m035420:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87na17tb10ivs4tvumqg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:50:00raw183,600원183,700원183,500원183,600원10,859
cmuyy87n417ta10ivg4zg928cstock-5m066570:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87n017t910ivq6zhe2x21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:50:00raw200,500원200,500원199,600원199,900원76,742
cmuyy87mv17t810ivgb170gg2stock-5m005380:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87mr17t710ivmii3dssl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:50:00raw326,250원326,250원325,500원326,000원3,392
cmuyy87ml17t610ivej1usoyestock-5m000660:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87mi17t510iv52eyrst51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:50:00raw1,742,000원1,742,000원1,735,000원1,737,000원17,787
cmuyy87mc17t410ivmp4eg4h1stock-5m005930:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87m717t310ivyql7rqeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:50:00raw266,250원266,250원265,500원266,000원318,167
cmuyy87o417ti10iv9h938gmrstock-5m051910:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87o017th10iv804ag8061
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:50:00raw282,000원282,000원280,500원281,000원3,386
cmuyy87od17tk10ivfgq5j8otstock-5m068270:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87o917tj10iv5h6oh4o41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:50:00raw180,900원181,100원180,800원181,000원2,420
cmuyy87on17tm10ivbzb5zg01stock-5m005490:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87oj17tl10ivu1k4p25j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:50:00raw309,500원309,500원308,000원309,000원2,864
cmuyy87ow17to10ivg7lt1pmdstock-5m000270:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87ot17tn10iv4xfzp0hk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:50:00raw106,500원106,800원106,300원106,700원14,525
cmuyy87p517tq10ivqb5472xystock-5m105560:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87p217tp10ivjshik1ny1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:50:00raw164,900원165,300원164,800원165,200원6,395
cmuyy87qx17u410ivtd9cpsubstock-5m034730:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87qt17u310ivsoakb94i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:50:00raw570,000원571,000원567,000원568,000원2,397
cmuyy87qo17u210iv7mnwgjyxstock-5m028260:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87qk17u110ivowujjmsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:50:00raw325,000원325,500원324,500원325,000원2,568
cmuyy87nv17tg10ivagrjoeu0stock-5m006400:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87nr17tf10ivjwynxoyz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:50:00raw581,000원581,000원578,000원579,000원6,173
cmuyy87ry17uc10ivs9g6if21stock-5m017670:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87rv17ub10iv6p218adg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:50:00raw85,700원85,700원85,500원85,600원2,871
cmuyy87rp17ua10iv2yv3ksfnstock-5m030200:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87rl17u910ivh1u434ze1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:50:00raw51,300원51,300원51,100원51,200원2,270
cmuyy87rf17u810ivu6gwcbsmstock-5m015760:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87rc17u710iv36ffwvbc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:50:00raw29,300원29,350원29,300원29,300원9,526
cmuyy87r617u610ivuarc92ypstock-5m003550:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87r317u510ivkr5kcjop1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:50:00raw108,800원108,800원108,300원108,600원2,941
cmuyy87pe17ts10iv63d4klisstock-5m055550:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87pb17tr10ive4fb4mff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:50:00raw100,200원100,500원100,100원100,400원12,273
cmuyy87po17tu10iv9cph7ejsstock-5m207940:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87pk17tt10iv79d3x7yq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:50:00raw1,228,000원1,231,000원1,227,000원1,228,000원404
cmuyy87px17tw10ivpqaf4t3nstock-5m373220:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87pt17tv10iv0ft2mot61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:50:00raw407,000원407,000원406,000원406,500원3,292
cmuyy87q617ty10ivq4vmbdxbstock-5m012330:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87q217tx10ivm3a9uqua1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:50:00raw365,500원366,500원365,000원365,500원2,036
cmuyy87qe17u010ivmpp3s398stock-5m096770:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87qb17tz10ivx40u04um1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:50:00raw160,600원161,000원160,350원160,800원9,077
cmuyy87nm17te10ivw5ip876kstock-5m035720:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87nj17td10ivb5muxb371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:50:00raw32,500원32,550원32,500원32,500원9,164
cmuyy1rjv17sg10ivl2x1ds3ustock-5m105560:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rjr17sf10ivpkoisllr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:45:00raw164,900원165,100원164,800원164,900원4,259
cmuyy1rjl17se10ivrmzfttkjstock-5m000270:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rjh17sd10iv70k0m7261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:45:00raw106,500원106,700원106,400원106,400원8,823
120,377건 중 41,451–41,500← 이전830 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬