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
cmuyv0f6b176i10ivy4k0z5p1stock-5m051910:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f66176h10ivc9goexyl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:20:00raw283,500원286,000원283,000원285,250원4,261
cmuyv0f5y176g10ivh7m2g3lbstock-5m006400:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f5u176f10iv0p3dlr821
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:20:00raw585,000원590,000원584,000원589,000원23,119
cmuyv0f5o176e10iv97g22281stock-5m035720:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f5l176d10iv08frxgzi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:20:00raw32,500원32,500원32,400원32,450원9,653
cmuyv0f4u176810ivvp0vg4llstock-5m005380:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f4q176710ivg7dlj94w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:20:00raw326,250원327,000원325,500원326,500원8,364
cmuyv0fa5177a10iv7l7m1gebstock-5m030200:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0fa1177910ivxik36kd41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:20:00raw51,200원51,300원51,200원51,250원1,263
cmuyv0f4l176610ivqn3cg5ulstock-5m000660:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f4h176510ivl0v5zlj51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:20:00raw1,746,000원1,746,000원1,739,000원1,742,000원32,244
cmuyv0f5e176c10iv1wy7dwfqstock-5m035420:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f5a176b10ivgkqhdhkq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:20:00raw184,200원184,600원184,200원184,200원6,918
cmuyv0f4b176410ivj3lgkb4sstock-5m005930:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f40176310iv64afn92u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:20:00raw268,250원268,250원267,000원267,750원168,115
cmuyv0faf177c10ivwce2u6pmstock-5m017670:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0fab177b10iv214kl8qw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:20:00raw85,700원85,800원85,500원85,700원2,818
cmuyv0f54176a10ivfunx71wgstock-5m066570:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f50176910ivwz47rv6v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:20:00raw201,500원202,250원201,000원201,000원10,250
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
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
cmuyuu0io175y10iv6m6rkuz4stock-5m015760:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:192026-10-08 10:25:19cmuyuu0ik175x10ivqsa66lwc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:15:00raw29,400원29,425원29,350원29,375원11,770
cmuyuu0cf174u10ivly3k9jkbstock-5m005930:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0c9174t10ivpjz3o58u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:15:00raw268,000원269,500원267,500원268,250원266,230
cmuyuu0cw174w10ivav49d23pstock-5m000660:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0cq174v10iv3kjg1vp81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:15:00raw1,741,000원1,750,000원1,739,000원1,745,000원44,282
cmuyuu0dc174y10ivf52fvolzstock-5m005380:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0d6174x10ivnzcqbpld1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:15:00raw325,500원326,500원325,000원326,250원8,925
cmuyuu0ds175010ivm69uqjejstock-5m066570:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0dn174z10ivnhmpufzs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:15:00raw202,000원202,000원201,000원202,000원10,134
cmuyuu0e8175210iv9y7ewj4xstock-5m035420:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0e3175110ivym71eatw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:15:00raw184,000원184,300원184,000원184,300원6,769
cmuyuu0em175410iv1xxaugo3stock-5m035720:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0ei175310ivufi4zl8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:15:00raw32,475원32,500원32,450원32,500원7,541
cmuyuu0ew175610iv1ca2bj2ostock-5m006400:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0es175510ivqn1py9mz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:15:00raw582,500원585,000원581,000원584,500원7,578
cmuyuu0f5175810iviledyvnrstock-5m051910:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0f1175710ivcrhcrz4a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:15:00raw283,750원284,500원282,500원283,500원4,065
cmuyuu0ff175a10ivmjrllzafstock-5m068270:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0fc175910ivrtbhjykp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:15:00raw181,200원181,400원181,000원181,300원3,065
cmuyuu0fp175c10ivc0lg6yjnstock-5m005490:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0fl175b10iv9xumt0e01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:15:00raw312,000원312,500원310,500원311,500원2,684
cmuyuu0fz175e10ivkjlx2fbwstock-5m000270:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0fv175d10iv88cl50kh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:15:00raw106,600원106,800원106,500원106,600원11,752
cmuyuu0g8175g10ivgy4qk3cmstock-5m105560:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0g5175f10iv43nx4aaw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:15:00raw165,400원165,500원165,300원165,300원5,353
cmuyuu0gi175i10ive4nh4w16stock-5m055550:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0ge175h10ivgsnb5cdj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:15:00raw101,050원101,200원100,800원101,000원11,645
cmuyuu0gs175k10ivzliu92gvstock-5m207940:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0go175j10iv63ftmfjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:15:00raw1,234,000원1,238,000원1,233,000원1,237,000원884
cmuyuu0h2175m10ivevf4hlwrstock-5m373220:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0gy175l10iv1w3jropy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:15:00raw409,000원410,500원408,500원410,000원7,788
cmuyuu0hb175o10iv6j1i4sblstock-5m012330:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0h8175n10ivn5z344ak1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:15:00raw369,000원371,000원368,500원370,000원5,390
cmuyuu0hl175q10iv9nfq0mnostock-5m096770:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0hh175p10iv8ote2s0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:15:00raw162,100원162,200원160,800원160,900원13,111
cmuyuu0hv175s10ivs3zmj9wrstock-5m028260:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0hr175r10ivttsra9nz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:15:00raw326,000원328,000원325,500원327,750원5,046
cmuyuu0i5175u10ivldog9mpwstock-5m034730:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0i1175t10ivkibcmrbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:15:00raw568,000원571,000원567,000원569,000원1,611
cmuyuu0ie175w10iv05g4np30stock-5m003550:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0ib175v10ivxu0mymv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:15:00raw109,400원109,500원109,000원109,100원1,974
cmuyuu0ix176010ivyf999lvqstock-5m030200:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:192026-10-08 10:25:19cmuyuu0iu175z10ivahyep5i21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:15:00raw51,200원51,300원51,200원51,300원939
cmuyuu0j7176210ivva3vn4mbstock-5m017670:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:192026-10-08 10:25:19cmuyuu0j3176110ivnq0wx71b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:15:00raw85,700원85,900원85,500원85,800원5,344
cmuyunkdo174a10iv2ux40uw4stock-5m207940:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkdk174910iv78qfqxyf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:10:00raw1,236,000원1,239,000원1,234,000원1,235,000원1,000
cmuyunkfr174q10ivo0t4vdt8stock-5m030200:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkfo174p10iv1kwkkrcq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:10:00raw51,300원51,300원51,200원51,200원909
cmuyunkfi174o10ivxfmhb8oystock-5m015760:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkfe174n10ivezl3qkfk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:10:00raw29,450원29,450원29,350원29,450원20,615
cmuyunkf9174m10iv2lmgct98stock-5m003550:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkf5174l10ivof1rgq0s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:10:00raw109,500원109,500원109,100원109,400원2,173
cmuyunkez174k10ivcgkioaljstock-5m034730:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkev174j10ivagh2q2a81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:10:00raw571,000원572,000원568,000원569,000원1,903
cmuyunkeq174i10ivycddgtfzstock-5m028260:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkem174h10ivq2tyo1g21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:10:00raw326,000원327,500원325,000원326,500원6,570
cmuyunkeh174g10iv2j12pkl7stock-5m096770:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunked174f10ivo5vzhzw41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:10:00raw162,200원162,300원161,900원162,000원10,240
cmuyunke7174e10iv9twrt49astock-5m012330:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunke4174d10iv533v3kpf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:10:00raw368,000원369,000원367,500원368,500원2,764
cmuyunkdy174c10ivdrn8n4lestock-5m373220:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkdu174b10iv0f0b0h771
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:10:00raw412,000원412,000원409,000원409,000원6,957
cmuyunkdf174810ivg1iolye4stock-5m055550:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkdb174710ivkcxrq4ga1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:10:00raw101,200원101,400원101,000원101,050원6,553
cmuyunkd6174610ivl3anuy52stock-5m105560:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkd2174510ivjazwepqf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:10:00raw165,600원165,600원165,100원165,400원7,341
cmuyunkcw174410ivhamwqw4dstock-5m000270:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkcs174310iv56o3giiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:10:00raw106,350원106,650원106,300원106,600원17,649
cmuyunkcn174210ivlbllvl9gstock-5m005490:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkcj174110ivnf8m3adm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:10:00raw312,000원313,000원311,500원311,500원2,903
cmuyunkce174010ivd1425kq4stock-5m068270:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkca173z10ivhwyvetec1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:10:00raw181,000원181,400원180,800원181,200원3,966
cmuyunkc4173y10ivlj691omustock-5m051910:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkc0173x10ivwfjfyeju1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:10:00raw285,000원285,000원283,000원284,000원4,559
120,377건 중 41,901–41,950← 이전839 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬