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
cmuyy1rjb17sc10ivu9erf74ystock-5m005490:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rj717sb10iv857wgxo41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:45:00raw310,000원310,500원309,000원309,000원4,762
cmuyy1rj217sa10iv23av0t0fstock-5m068270:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1riy17s910iv6zg38qpc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:45:00raw180,800원181,100원180,700원180,900원4,334
cmuyy1ris17s810ivlljkq0sostock-5m051910:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rio17s710iv0075kxds1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:45:00raw282,500원283,500원281,500원282,000원3,971
cmuyy1rii17s610ivgg9atb1fstock-5m006400:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rif17s510ivf3jvw7921
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:45:00raw583,000원584,000원580,000원581,000원3,613
cmuyy1ri917s410ivsorrqvu9stock-5m035720:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1ri517s310ivqc3ahngu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:45:00raw32,600원32,600원32,550원32,550원5,497
cmuyy1rhy17s210iv0a583r1mstock-5m035420:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rht17s110ivt8upz8tk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:45:00raw183,600원183,700원183,600원183,700원2,879
cmuyy1rhl17s010iv88snf20ystock-5m066570:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rhh17rz10ive9v3ot3n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:45:00raw200,000원200,500원200,000원200,000원3,976
cmuyy1rha17ry10ivg7qkexbjstock-5m005380:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rh717rx10iv0x0hlckn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:45:00raw326,500원326,500원326,000원326,250원2,369
cmuyy1rmw17t210ivbmws5c6ystock-5m017670:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rms17t110ivfo6vwu6w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:45:00raw85,600원85,700원85,600원85,600원1,520
cmuyy1rh017rw10ivp9gsonfdstock-5m000660:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rgw17rv10ivb9miiqio1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:45:00raw1,744,500원1,747,500원1,741,000원1,741,000원17,292
cmuyy1rmm17t010ivey7i5hqestock-5m030200:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rmj17sz10ivdh4qqeuk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:45:00raw51,300원51,300원51,200원51,300원2,213
cmuyy1rmc17sy10iv43b8h938stock-5m015760:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rm917sx10iveske8nha1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:45:00raw29,350원29,350원29,300원29,300원12,236
cmuyy1rm217sw10ivbtr6qnncstock-5m003550:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rly17sv10ivlhfe5usu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:45:00raw108,800원108,900원108,500원108,800원1,389
cmuyy1rlr17su10ivgjcdfdb9stock-5m034730:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rlo17st10ivxkj0if7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:45:00raw571,000원572,000원570,000원571,000원522
cmuyy1rlh17ss10ivjfcslz33stock-5m028260:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rld17sr10iv3j7h3bbr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:45:00raw325,500원326,000원325,000원325,500원3,088
cmuyy1rgp17ru10ivhzzk4rrqstock-5m005930:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rge17rt10ivbnhtm28j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:45:00raw266,750원267,000원266,000원266,250원228,287
cmuyy1rl617sq10iv5wuruo7fstock-5m096770:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rl217sp10ivk5mvvhb91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:45:00raw160,700원161,200원160,600원160,700원10,724
cmuyy1rkx17so10ivzkf5yvu0stock-5m012330:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rkt17sn10iv085lh3lc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:45:00raw366,000원366,500원365,500원366,000원1,641
cmuyy1rko17sm10iv52v15jb0stock-5m373220:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rkk17sl10iv5z2rp4uk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:45:00raw408,500원409,000원406,500원407,000원5,040
cmuyy1rke17sk10ivhg363oeqstock-5m207940:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rka17sj10ivhjyj8bw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:45:00raw1,226,000원1,228,000원1,226,000원1,227,000원368
cmuyy1rk417si10ivqp1ufnqzstock-5m055550:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rk017sh10ivagz50l641
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:45:00raw100,000원100,400원100,000원100,200원11,693
cmuyxve0v17r410iv52golafkstock-5m000270:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve0r17r310ivmy9we3nz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:40:00raw106,600원106,700원106,500원106,600원6,621
cmuyxve4317rs10ivgdiwmztsstock-5m017670:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve4017rr10iv7wuc3fxu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:40:00raw85,700원85,700원85,600원85,600원3,412
cmuyxve3u17rq10ivhy9k6246stock-5m030200:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve3r17rp10ivutlbgny91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:40:00raw51,200원51,300원51,200원51,300원3,024
cmuyxve3m17ro10iv0i9rw205stock-5m015760:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve3j17rn10iv72pafxpu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:40:00raw29,300원29,350원29,300원29,350원11,007
cmuyxve3d17rm10ivgpllvqwdstock-5m003550:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve3917rl10ivvzechyak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:40:00raw109,000원109,000원108,500원108,800원1,555
cmuyxve3317rk10iv4vhwm8yrstock-5m034730:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve3017rj10ivjj89991w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:40:00raw571,000원572,000원570,000원571,000원616
cmuyxve2u17ri10ivqyo9stxvstock-5m028260:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve2q17rh10iv7ul0lvxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:40:00raw326,000원326,000원325,000원325,500원1,783
cmuyxve2h17rg10iv5n1dyp7tstock-5m096770:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve2d17rf10ivt51zi66t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:40:00raw161,200원161,400원160,400원160,700원10,049
cmuyxve2617re10ivjg3t1yrjstock-5m012330:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve2217rd10iv1g63du8c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:40:00raw366,000원366,500원365,500원366,000원1,688
cmuyxve1x17rc10ivzhxl4a91stock-5m373220:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve1t17rb10ivay419bm61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:40:00raw409,000원409,000원408,000원408,500원2,310
cmuyxve1n17ra10ivt2fbj7ucstock-5m207940:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve1j17r910ivkl00ytom1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:40:00raw1,229,000원1,229,000원1,226,000원1,226,000원1,046
cmuyxve1e17r810iv98n13yqestock-5m055550:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve1a17r710ivom5q8edd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:40:00raw100,100원100,200원100,000원100,100원8,150
cmuyxve1417r610iv17c0skfxstock-5m105560:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve1017r510iv4p08v8ow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:40:00raw164,700원164,900원164,600원164,900원3,647
cmuyxve0l17r210ivkl51vgyvstock-5m005490:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve0h17r110ivyzscyi6p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:40:00raw311,000원311,000원310,000원310,000원1,996
cmuyxve0b17r010iv2oxprrr6stock-5m068270:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxve0817qz10iv6bxb0mth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:40:00raw180,900원181,000원180,700원180,800원2,303
cmuyxve0217qy10iv2a8sr8o4stock-5m051910:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdzy17qx10iv13q5tg8o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:40:00raw283,000원283,000원282,000원282,500원2,173
cmuyxvdzs17qw10ivy5sex6xdstock-5m006400:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdzo17qv10iv4ygt23z51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:40:00raw583,000원584,000원582,000원583,000원1,294
cmuyxvdzj17qu10ivjcqr4fy5stock-5m035720:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdzf17qt10ivsbc3weni1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:40:00raw32,600원32,600원32,550원32,600원5,265
cmuyxvdz117qq10ivzfwd7fibstock-5m035420:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdyx17qp10ivgyj3c8p71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:40:00raw183,750원183,750원183,600원183,700원7,166
cmuyxvdys17qo10ivkwiv63fsstock-5m066570:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdyo17qn10ivrvylf7h11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:40:00raw200,500원200,500원200,000원200,500원3,046
cmuyxvdyj17qm10iv7e9cesx5stock-5m005380:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdyf17ql10ivdx794e8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:40:00raw326,000원326,500원326,000원326,000원1,224
cmuyxvdya17qk10ivzfwsxeaestock-5m000660:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdy617qj10ivfyv18upy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:40:00raw1,745,500원1,746,500원1,742,000원1,745,000원15,344
cmuyxvdy017qi10ivhx6wgie6stock-5m005930:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdxv17qh10ivi3jnai7j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:40:00raw266,750원267,000원266,250원266,750원107,332
cmuyxoy1317qg10ivmdlb7nqwstock-5m017670:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy1017qf10iv2w2ge2zc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:35:00raw85,800원85,800원85,600원85,700원1,991
cmuyxoy0u17qe10iv4kpbo02cstock-5m030200:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy0r17qd10iv1bb5ickp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:35:00raw51,250원51,300원51,200원51,300원1,815
cmuyxoy0m17qc10ivyqywoqwostock-5m015760:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy0j17qb10ivvlv6mqjm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:35:00raw29,300원29,350원29,300원29,350원8,456
cmuyxoy0d17qa10ivieledxg0stock-5m003550:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy0917q910ivat3jat231
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:35:00raw108,900원109,100원108,900원109,000원735
cmuyxoy0317q810iviqqkcqfvstock-5m034730:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy0017q710ivkyxirolt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:35:00raw571,000원573,000원571,000원572,000원429
cmuyxoxzu17q610ivwud421lzstock-5m028260:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxzq17q510iv7i5ob23w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:35:00raw327,000원327,000원325,500원326,000원1,177
120,377건 중 41,501–41,550← 이전831 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬