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
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
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
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
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
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
cmuywfvew17gc10ivr23tdkapstock-5m005930:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfver17gb10ivvsm41wli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:00:00raw268,500원268,500원267,500원268,000원241,952
cmuywmdck17hy10iv9nu7f6fmstock-5m068270:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdce17hx10ivpoehp0rl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:00:00raw181,200원181,600원181,200원181,300원4,273
cmuywfvkr17hi10ivsuw43vnlstock-5m017670:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvkn17hh10ivt89i8yj01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:00:00raw86,000원86,200원85,900원86,100원3,942
cmuywfvkh17hg10ivrjmi62dcstock-5m030200:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvke17hf10ivtksl53f11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:00:00raw51,300원51,300원51,200원51,300원371
cmuywfvk917he10ivxb3duzt4stock-5m015760:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvk517hd10iv7ad1umm51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:00:00raw29,350원29,400원29,350원29,400원4,361
cmuywfvjz17hc10ivko2kqwnjstock-5m003550:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvjv17hb10ivvb2j4x6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:00:00raw109,000원109,300원109,000원109,100원1,712
cmuywfvjq17ha10ivlujpvr3gstock-5m034730:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvjm17h910ivjzkkgyhz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:00:00raw577,000원578,000원575,000원576,500원839
cmuywfvjg17h810iv246wh8p4stock-5m028260:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvjc17h710ivt8yj8gtm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:00:00raw330,000원330,000원328,500원329,000원3,321
cmuywfvj517h610iv998in7p2stock-5m096770:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvj117h510ivml7ejp641
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:00:00raw162,000원162,700원161,900원162,600원21,059
cmuywfviw17h410ivnsras3yastock-5m012330:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvis17h310iv4ckwni2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:00:00raw367,000원368,000원367,000원367,500원2,245
cmuywfvil17h210ivwlcagw6tstock-5m373220:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvih17h110ivxbko6rj61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:00:00raw409,000원410,500원409,000원410,500원4,912
cmuywfvic17h010ivv1dpyc3qstock-5m207940:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvi817gz10ivuw5l27d11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:00:00raw1,233,000원1,237,000원1,233,000원1,233,000원396
cmuywfvi217gy10ivswyk2f3istock-5m055550:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvhy17gx10iveqk233jd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:00:00raw100,850원100,900원100,400원100,500원20,801
cmuywfvhs17gw10ivqszuuouastock-5m105560:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvho17gv10iv7l1tylh21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:00:00raw165,300원165,400원165,100원165,100원4,315
cmuywfvhf17gu10ivkm0rjfyxstock-5m000270:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvh917gt10iv2oksikpt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:00:00raw106,900원107,000원106,700원106,800원6,412
cmuywfvh217gs10ivnx4jrl8dstock-5m005490:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvgy17gr10ivvdzjer9r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:00:00raw312,500원312,500원311,000원312,000원1,538
cmuywfvgs17gq10iv6qwj8i5dstock-5m051910:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvgo17gp10iv6r70wv3p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:00:00raw284,500원286,000원284,000원285,000원3,723
cmuywfvgi17go10ivmhtzp81mstock-5m006400:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvge17gn10ivl9x8n6mn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:00:00raw585,000원588,000원584,000원587,000원3,776
cmuywfvg817gm10ivocrvgq4kstock-5m035720:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvg417gl10iv1aws9z1m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:00:00raw32,500원32,550원32,500원32,500원9,990
cmuywfvfy17gk10ivn6aiv0mystock-5m035420:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvfu17gj10ivyapgxron1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:00:00raw184,400원184,600원184,200원184,200원8,001
cmuywfvfo17gi10ivpa3e7tszstock-5m066570:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvfk17gh10ivxyorkou91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:00:00raw201,500원202,000원201,000원201,000원3,550
cmuywfvfe17gg10ivrxjv7inxstock-5m005380:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvfb17gf10ivu6hu9pr01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:00:00raw327,000원327,500원326,500원327,000원2,426
cmuywfvf617ge10iv79waloo5stock-5m000660:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvf217gd10iv9lkpxo5k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:00:00raw1,756,500원1,759,000원1,752,000원1,753,500원29,029
cmuyw9o2317fe10ivt5661b3kstock-5m006400:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o1z17fd10iv3sa5ucv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:55:00raw586,000원587,000원584,000원585,000원3,573
cmuyw9o6i17ga10iv9ddh5il4stock-5m017670:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o6e17g910ivwkv594ew1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:55:00raw85,700원86,000원85,600원85,900원6,557
cmuyw9o6817g810iv6ftspnvostock-5m030200:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o6517g710ivm7fgfazp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:55:00raw51,300원51,300원51,200원51,300원251
cmuyw9o5z17g610ivwii0lb7vstock-5m015760:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5v17g510iv45fdgh2h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:55:00raw29,375원29,400원29,350원29,400원3,692
cmuyw9o5p17g410ivb4e1ljd5stock-5m003550:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5m17g310ivmr3u5hnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:55:00raw109,200원109,500원109,000원109,000원1,457
cmuyw9o5g17g210ivfol8533nstock-5m034730:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5c17g110ivgiwwm44i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:55:00raw576,000원579,000원576,000원578,000원747
cmuyw9o5617g010ivw61dk1cgstock-5m028260:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5217fz10ivko8v0yko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:55:00raw329,000원330,000원329,000원330,000원2,012
cmuyw9o4v17fy10iv62fm53w8stock-5m096770:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o4r17fx10ivkgzrv2x31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:55:00raw161,900원162,400원161,800원162,000원13,435
cmuyw9o4l17fw10ivin675035stock-5m012330:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o4h17fv10iv0memfjqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:55:00raw367,500원367,500원366,500원367,500원1,483
cmuyw9o4c17fu10ivmfguf7tcstock-5m373220:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o4817ft10ivra8jg6ti1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:55:00raw410,000원410,000원408,000원409,500원5,227
cmuyw9o4217fs10ivipraz7tlstock-5m207940:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o3y17fr10iv9x28wrdq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:55:00raw1,234,000원1,234,000원1,232,000원1,232,000원504
cmuyw9o3r17fq10ivbfz9a6hhstock-5m055550:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o3o17fp10ivy4ogrxak1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:55:00raw100,850원100,900원100,800원100,850원1,735
cmuyw9o3i17fo10ivdyv14ouqstock-5m105560:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o3e17fn10iv6syj6zz81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:55:00raw165,200원165,300원165,100원165,300원2,625
cmuyw9o3717fm10ivk0kmrz7tstock-5m000270:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o3317fl10iv0p7ct6x61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:55:00raw106,950원107,100원106,800원106,900원9,615
cmuyw9o2x17fk10iv6n16tsrvstock-5m005490:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:29cmuyw9o2u17fj10ivk1gyvjja1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:55:00raw312,000원312,500원311,500원312,000원1,504
cmuyw9o2o17fi10ivh6i1v2jvstock-5m068270:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o2k17fh10iv14awlvp81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:55:00raw181,100원181,400원181,000원181,200원3,732
cmuyw9o2d17fg10ivdbelzi47stock-5m051910:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o2917ff10iva65jj9ez1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:55:00raw285,000원285,000원284,000원284,500원2,387
cmuyw9o1t17fc10ivg77zpfe0stock-5m035720:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o1q17fb10iv79yuk51a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:55:00raw32,500원32,550원32,450원32,500원9,542
cmuyw9o1k17fa10ivxcg88mg8stock-5m035420:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o1g17f910iv67zzhdj01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:55:00raw184,500원184,600원184,300원184,400원4,883
cmuyw9o1a17f810ivt568zwk2stock-5m066570:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o1617f710ivv9jz4igq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:55:00raw201,500원201,500원201,000원201,500원3,033
cmuyw9o1117f610ivzl9yx8pvstock-5m005380:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o0x17f510iv07j42lku1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:55:00raw326,000원327,500원326,000원327,500원10,721
cmuyw9o0s17f410iv1h7eneyastock-5m000660:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o0o17f310ivr3vk528d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:55:00raw1,755,000원1,759,000원1,755,000원1,756,500원21,062
120,377건 중 41,701–41,750← 이전835 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬