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
cmuywz80k17kq10iv3kn1pdgystock-5m105560:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz80g17kp10ivhld1a2nk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:15:00raw164,600원164,800원164,500원164,500원5,858
cmuywz80a17ko10iv3qkte7u0stock-5m000270:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz80617kn10ivjdpqcgaz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:15:00raw106,500원106,600원106,400원106,600원9,321
cmuywz7yf17ka10ivwrg9m6chstock-5m035420:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7yc17k910iv7sxqy3dt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:15:00raw183,800원184,100원183,800원183,950원9,954
cmuywz7yp17kc10iv6pc2iqmdstock-5m035720:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7ym17kb10iv8w73qbho1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:15:00raw32,450원32,550원32,400원32,450원44,829
cmuywz7yz17ke10ivj819ehw6stock-5m006400:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7yv17kd10ivlwkrdq1h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:15:00raw583,500원584,000원582,000원584,000원2,984
cmuywz7z917kg10ivj35d6hp8stock-5m051910:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7z517kf10ivsb3y2tk01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:15:00raw283,500원284,000원283,000원283,000원2,046
cmuywz7zi17ki10ivgloxow4dstock-5m068270:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7zf17kh10ivhvh4sze01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:15:00raw180,900원181,400원180,900원181,100원3,587
cmuywz83u17le10ivdh2dklmfstock-5m017670:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz83q17ld10iv551tlajr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:15:00raw85,800원85,800원85,600원85,800원1,606
cmuywz83c17la10ivl12qykgvstock-5m030200:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz83817l910ivvfcsei7p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:15:00raw51,200원51,200원51,100원51,100원1,219
cmuywsq0317jq10ivoul43exrstock-5m096770:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspzz17jp10ivxs1chlfm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:10:00raw162,200원162,500원161,500원161,600원11,250
cmuywsq0c17js10ivea3ye8kustock-5m028260:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq0817jr10ivaqat07nx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:10:00raw327,500원327,750원325,000원326,000원3,825
cmuywz83m17lc10ivyh0huhlystock-5m017670:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz83i17lb10ivjq44mymh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:10:00raw86,000원86,000원85,700원85,800원4,698
cmuywsq0m17ju10ivt32pffbqstock-5m034730:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq0i17jt10ivth5o4o7m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:10:00raw574,000원576,000원572,000원572,000원1,008
cmuywsq0w17jw10ivn56bn4w0stock-5m003550:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq0s17jv10ivyzo7l13h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:10:00raw109,100원109,100원108,500원108,600원4,786
cmuywz80217km10iv4wydcio2stock-5m000270:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7zy17kl10ivbf9q60r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:10:00raw106,700원106,800원106,400원106,400원13,644
cmuywsq1517jy10ivzwigjy4zstock-5m015760:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq1117jx10ivzydrrs8h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:10:00raw29,400원29,400원29,300원29,350원2,685
cmuywsq1f17k010iv3fcidkxwstock-5m030200:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:18cmuywsq1b17jz10ivbryttejh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:10:00raw51,200원51,300원51,100원51,200원8,450
cmuywspyq17jg10ivfiblsy8fstock-5m105560:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspym17jf10ivt06q108n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:10:00raw165,100원165,200원164,600원164,600원11,941
cmuywspvr17iu10ivo03hcbzcstock-5m005930:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspv917it10ivph5xkp5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:10:00raw267,000원267,250원266,500원266,750원189,102
cmuywspy717jc10ivqnzjtp0fstock-5m068270:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspy317jb10ivx4agfwor1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:10:00raw181,300원181,300원180,800원181,000원5,216
cmuywspwc17iy10ivhy9ucqndstock-5m005380:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspw817ix10ivu8pw7s251
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:10:00raw326,000원326,500원325,500원326,000원5,005
cmuywspwm17j010iv39o1dld8stock-5m066570:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspwi17iz10ivheyh78vi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:10:00raw201,000원201,500원200,500원200,500원6,705
cmuywspzj17jm10iv13dqvrqnstock-5m373220:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspzg17jl10iv4826gwuc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:10:00raw410,000원410,000원407,500원407,500원4,190
cmuywspxy17ja10iv6xo8zouqstock-5m051910:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspxu17j910iv2q9uayfb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:10:00raw284,000원284,500원283,000원283,500원3,404
cmuywspw217iw10ivnpu5t3lrstock-5m000660:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspvy17iv10ivc7ug1zpm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:10:00raw1,749,000원1,749,000원1,741,000원1,744,000원34,925
cmuywspx417j410ivasxo4m8cstock-5m035420:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspx017j310ivek7vtus81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:10:00raw184,100원184,200원183,800원183,900원9,032
cmuywspzt17jo10ivbaxo4msistock-5m012330:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspzp17jn10ivpvztwnwi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:10:00raw367,000원367,000원365,500원366,000원2,913
cmuywspxo17j810ivh2b7yw4dstock-5m006400:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspxk17j710ivrvnso8ew1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:10:00raw587,000원587,000원583,000원583,500원4,696
cmuywspz017ji10ivt9r4vlcnstock-5m055550:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspyw17jh10ivbb7v21i61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:10:00raw100,500원100,700원100,300원100,300원18,300
cmuywspxe17j610ivoji6m1mgstock-5m035720:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspxa17j510ivlso1mmpy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:10:00raw32,550원32,550원32,450원32,450원13,598
cmuywspyh17je10ivz2d7mzaxstock-5m005490:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspyd17jd10ivejvnhrmn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:10:00raw312,500원312,500원311,000원311,000원1,936
cmuywspza17jk10iv9rxhg8vjstock-5m207940:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspz617jj10iv8wcjjau01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:10:00raw1,233,000원1,233,000원1,231,000원1,231,000원494
cmuywspwv17j210iv4w4b2pcwstock-5m035420:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspwr17j110ivl9orwmk81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:05:00raw184,300원184,400원184,100원184,100원5,459
cmuywmdc517hw10ivkby24whkstock-5m051910:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdc017hv10iv7kzldwg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:05:00raw284,750원285,500원283,500원284,000원2,355
cmuywmdcx17i010iv9ql7ys8rstock-5m068270:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdcr17hz10ivdpa089ph1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:05:00raw181,400원181,400원181,100원181,300원5,089
cmuywmddc17i210ivunjtqexmstock-5m005490:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdd717i110ivi0kqo6j91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:05:00raw312,000원312,500원311,500원312,500원2,131
cmuywmddq17i410ivtcfpuqo6stock-5m000270:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmddm17i310iv3be0hwxt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:05:00raw106,900원106,900원106,600원106,700원8,418
cmuywmde017i610iv9qz11s9pstock-5m105560:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmddw17i510ivoqogg8rf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:05:00raw165,200원165,200원165,000원165,200원6,994
cmuywmdea17i810ivgyzvdfu7stock-5m055550:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmde617i710ivocyetm411
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:05:00raw100,400원100,700원100,400원100,500원5,474
cmuywmdej17ia10ivkz075ei2stock-5m207940:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdeg17i910ivhw11rzig1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:05:00raw1,233,000원1,234,000원1,232,000원1,233,000원298
cmuywmdet17ic10ivxnfpgp3gstock-5m373220:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdep17ib10ivuia9nx0d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:05:00raw410,500원410,500원408,500원409,500원4,961
cmuywmdf217ie10iv96od07ahstock-5m012330:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdez17id10ivdmpgtwjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:05:00raw367,250원367,500원366,000원366,500원3,382
cmuywmdbb17hs10iv04f78ehtstock-5m035720:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdb817hr10ivjdjqx76p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:05:00raw32,500원32,550원32,450원32,500원10,671
cmuywmdbq17hu10ivsdogwubzstock-5m006400:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdbk17ht10ivnzu1s8181
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:05:00raw587,000원588,000원586,000원587,000원3,091
cmuywmdfd17ig10ive3ao7hwastock-5m096770:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdf917if10ivttwainu91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:05:00raw162,700원162,900원162,200원162,200원12,405
cmuywmdb117hq10ivrjc684gestock-5m066570:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdax17hp10ivjl71hvw31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:05:00raw201,000원201,500원200,500원201,500원14,545
cmuywmdaq17ho10ivfamsljbvstock-5m005380:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdam17hn10ivdk9jlvfo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:05:00raw326,500원327,000원326,000원326,500원2,181
cmuywmdag17hm10iv0fu8xdlestock-5m000660:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdac17hl10ivlvnbm7dy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:05:00raw1,754,000원1,754,000원1,748,500원1,749,000원25,075
cmuywmdfm17ii10ivx10e0zt8stock-5m028260:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdfi17ih10iv7fj1j1fp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:05:00raw328,500원329,000원326,750원328,000원3,363
cmuywmdfz17ik10ivgp3k55h5stock-5m034730:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdfv17ij10ivv1wce9zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:05:00raw576,000원577,000원574,000원576,000원847
120,377건 중 41,651–41,700← 이전834 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬