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
cmuyvd9ol179010ivoi9vjql1stock-5m006400:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9oi178z10iv2a96r7bf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:30:00raw587,000원587,000원584,000원586,000원3,752
cmuyvd9ou179210ivmck6a0xqstock-5m051910:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9or179110ivd3u4165d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:30:00raw285,500원285,500원283,500원284,250원2,204
cmuyvd9p4179410ivcifgx1mastock-5m068270:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9p0179310ivdsx49j621
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:30:00raw181,900원181,900원181,300원181,500원3,078
cmuyvd9pd179610ivbs2cufyestock-5m005490:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9p9179510ivmagbuq551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:30:00raw312,500원312,500원311,500원312,000원1,674
cmuyvd9pm179810ivtn06drp7stock-5m000270:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9pi179710ivbtwcyzag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:30:00raw106,850원106,900원106,600원106,600원6,458
cmuyvd9pw179a10ivl54inqo9stock-5m105560:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9ps179910ivkoj1fivm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:30:00raw165,100원165,200원164,900원165,000원10,536
cmuyvd9q5179c10ivvf0lym12stock-5m055550:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9q2179b10ivw4l12c2s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:30:00raw100,700원100,800원100,500원100,800원7,493
cmuyvd9qf179e10ivyn8vjqaestock-5m207940:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9qb179d10iva5lkprwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:30:00raw1,237,000원1,237,000원1,234,000원1,237,000원538
cmuyvd9qo179g10ivkedtwnuastock-5m373220:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9qk179f10iv9orbxttx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:30:00raw413,250원413,500원410,500원412,000원5,896
cmuyvd9rz179q10iv2f1fvgcnstock-5m003550:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rv179p10ivbt3z0v631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:30:00raw109,400원109,500원109,400원109,500원412
cmuyvd9qx179i10ivkoy1l56tstock-5m012330:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9qt179h10iv3nzx52hv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:30:00raw369,000원369,000원367,500원367,500원1,708
cmuyvd9r7179k10ivrc4xf8phstock-5m096770:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9r3179j10ivvmha2axe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:30:00raw162,200원162,400원161,700원161,700원6,690
cmuyvd9rg179m10ivq6lux8udstock-5m028260:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rc179l10ivbw4zl37j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:30:00raw326,750원328,500원326,500원328,500원5,927
cmuyvd9rq179o10iv6g1iyp5nstock-5m034730:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rm179n10iv71ny6g6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:30:00raw568,000원571,000원567,000원571,000원694
cmuyvd9mt178m10ivykxmekd6stock-5m005930:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9ml178l10ivbz11ohvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:30:00raw267,750원268,500원267,000원268,500원230,420
cmuyvd9sq179w10ivxrgf1b47stock-5m017670:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9sm179v10ivzkibndj61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:30:00raw85,700원85,700원85,600원85,600원1,431
cmuyv6v5k178k10iv625y6yv0stock-5m017670:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v5g178j10ivrrlsvfio1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:25:00raw85,700원85,800원85,600원85,700원2,914
cmuyv6v5b178i10ivae7sn49hstock-5m030200:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v57178h10ivuhhevz8a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:25:00raw51,250원51,300원51,200원51,300원1,917
cmuyv6v51178g10ivt7zfr5dkstock-5m015760:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v4x178f10ivienstiie1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:25:00raw29,350원29,400원29,300원29,350원17,087
cmuyv6v4r178e10ivxa1bgzd7stock-5m003550:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v4n178d10iveteezaq81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:25:00raw109,500원109,500원109,400원109,500원158
cmuyv6v4h178c10ivou4dnphmstock-5m034730:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v4d178b10iv9v68ez6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:25:00raw568,000원569,000원566,000원568,000원1,635
cmuyv6v47178a10ivkuxa7d26stock-5m028260:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v43178910iv1krqa8y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:25:00raw327,000원327,500원326,000원326,750원2,885
cmuyv6v3x178810ivy6do8gsastock-5m096770:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v3t178710ivhwmpejwd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:25:00raw162,200원162,600원162,100원162,200원12,002
cmuyv6v3n178610ivgrl5v8snstock-5m012330:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v3k178510iv1641eivi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:25:00raw370,500원371,000원368,000원368,500원2,769
cmuyv6v3e178410ivkfnss5isstock-5m373220:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v3a178310ivkjpovidm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:25:00raw412,000원414,000원412,000원413,500원9,523
cmuyv6v33178210ivvaxgeyhkstock-5m207940:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v2z178110ivgk7yn1is1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:25:00raw1,236,000원1,238,000원1,235,000원1,237,000원576
cmuyv6v2t178010ivh15ebetfstock-5m055550:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v2p177z10iva7ncuq0l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:25:00raw100,700원101,100원100,600원100,750원6,099
cmuyv6v2k177y10ivdmp9wthbstock-5m105560:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v2g177x10ivy63unfml1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:25:00raw165,200원165,200원165,000원165,100원4,585
cmuyv6v2a177w10ivtwrtta7zstock-5m000270:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v26177v10ivff2u7gqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:25:00raw106,700원106,900원106,600원106,800원6,690
cmuyv6v20177u10ivtgafujsvstock-5m005490:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v1w177t10ivlgo6h47t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:25:00raw313,000원313,500원312,000원312,000원2,759
cmuyv6v1r177s10ived4edqrtstock-5m068270:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v1n177r10iv7bge449f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:25:00raw181,300원182,100원181,200원181,800원4,244
cmuyv6v1i177q10ivmu7pjwonstock-5m051910:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v1e177p10ivrntd1mrb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:25:00raw285,500원286,000원284,500원285,500원2,827
cmuyv6v18177o10ivscabhz2vstock-5m035720:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v14177n10ivwjjrcp4b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:25:00raw32,450원32,500원32,400원32,450원14,841
cmuyv6v0z177m10iv9pzdyazbstock-5m035420:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v0u177l10ivhfvrma7n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:25:00raw184,200원184,500원184,200원184,300원5,625
cmuyv6v0o177k10ivzpnwkyu4stock-5m066570:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v0i177j10ivyr8u0tjf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:25:00raw201,250원201,500원200,000원200,500원27,236
cmuyv6v01177i10iv38bjjrzistock-5m005380:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6uzs177h10ivj3x0a57m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:25:00raw326,000원327,000원326,000원326,250원5,078
cmuyv6uzb177g10ivw3xmaukastock-5m000660:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6uz2177f10ivxwpdsx5k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:25:00raw1,743,000원1,744,000원1,736,000원1,743,000원24,937
cmuyv6uyj177e10iv72mhpbybstock-5m005930:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6uy9177d10ivjypp2w4f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:25:00raw268,000원268,000원267,500원268,000원67,701
cmuyvd9od178y10ivr5kiy5mzstock-5m006400:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9o9178x10iv6ixa5vrh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:25:00raw590,000원591,000원586,000원587,000원21,281
cmuyv0f9m177610ivw1uec90istock-5m003550:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f9i177510iv4ml342to1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:20:00raw109,200원109,400원109,200원109,400원1,635
cmuyv0f9v177810ivj9noc7n3stock-5m015760:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f9r177710ivimeaobkq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:20:00raw29,375원29,400원29,300원29,300원18,636
cmuyv0f91177210ivvoqo4s5fstock-5m028260:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f8y177110iv5wimso0e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:20:00raw327,750원328,000원326,500원327,500원5,433
cmuyv0f8s177010ivxmxxpmlrstock-5m096770:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f8o176z10ivk8mf1dfc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:20:00raw161,000원162,300원160,900원162,200원8,323
cmuyv0f8i176y10ivs8omic3jstock-5m012330:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f8e176x10ivxfxrcwhm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:20:00raw370,000원371,000원369,500원371,000원4,946
cmuyv0f88176w10ivsrulxk0lstock-5m373220:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f85176v10ivmfaogfbf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:20:00raw410,000원412,500원409,500원412,500원7,341
cmuyv0f9b177410ivx7i2kzlfstock-5m034730:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f97177310ivdg2gxwze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:20:00raw569,000원570,000원567,000원567,000원1,127
cmuyv0f7z176u10ivf9sbonmkstock-5m207940:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f7v176t10iv4abbwelc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:20:00raw1,237,000원1,239,000원1,234,000원1,236,000원816
cmuyv0f7p176s10iv0rwxi6hlstock-5m055550:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f7l176r10iv5ykivssq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:20:00raw100,900원100,950원100,550원100,800원7,039
cmuyv0f7g176q10iv8z4pyr6kstock-5m105560:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f7c176p10ivmnvy4z211
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:20:00raw165,400원165,400원165,000원165,200원8,996
cmuyv0f76176o10ivwlsud0wjstock-5m000270:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f72176n10ivc2ja3i8n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:20:00raw106,650원106,800원106,300원106,750원16,609
120,377건 중 41,851–41,900← 이전838 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬