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
cmuyuaqy5171610ivnd8vt4festock-5m035720:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqy1171510iv2js0k57o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:00:00raw32,350원32,500원32,300원32,500원22,295
cmuyuaqxv171410ivqocswynrstock-5m035420:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqxr171310ivlqi4dfj01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:00:00raw183,600원183,900원183,500원183,800원12,940
cmuyuaqxl171210ivq0cvtnjmstock-5m066570:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqxh171110ivzzou8o6l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:00:00raw200,500원201,000원200,500원201,000원9,535
cmuyuaqx1170y10ivpvm49dywstock-5m000660:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqww170x10ivcb27o0ui1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:00:00raw1,726,000원1,736,000원1,726,000원1,734,000원32,403
cmuyu49z4170c10ivxrnbru86stock-5m055550:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49z0170b10ivhnr0twvu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:55:00raw101,550원101,900원101,200원101,600원21,917
cmuyu49w416zq10ivmp0ip6z1stock-5m005930:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49vz16zp10ivot9so8xl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:55:00raw267,000원267,000원266,000원266,250원223,220
cmuyu49wg16zs10ivzby3g5bhstock-5m000660:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49wb16zr10ivfm1e3nom1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:55:00raw1,735,000원1,735,000원1,725,000원1,726,000원34,666
cmuyu49wq16zu10ivik08rn2jstock-5m005380:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49wm16zt10ivtohqzyx01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:55:00raw325,750원326,000원325,000원325,250원6,541
cmuyu49x016zw10ivm4mcrduastock-5m066570:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49ww16zv10ivj42n7tww1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:55:00raw201,500원201,500원200,500원200,750원10,562
cmuyu49xa16zy10ivfbz7ppopstock-5m035420:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49x616zx10ivas3jyxs21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:55:00raw184,000원184,050원183,600원183,700원9,429
cmuyu49xk170010ivrxw0j4r8stock-5m035720:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49xg16zz10ivroppsknn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:55:00raw32,525원32,550원32,350원32,350원18,293
cmuyu49xu170210ivi6jrb0xostock-5m006400:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49xq170110ivs5ez7ia21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:55:00raw580,000원584,500원579,000원579,000원9,736
cmuyu49y3170410ivqok6a67rstock-5m068270:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49xz170310ivkdjzpr5k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:55:00raw180,800원180,900원180,500원180,700원5,012
cmuyu49yc170610ivuid6boa9stock-5m005490:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49y8170510ivi8h0dw7b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:55:00raw312,000원313,000원311,500원312,000원3,064
cmuyu49yl170810iv4hl9dqoqstock-5m000270:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49yh170710ivc4e6mpv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:55:00raw107,050원107,100원106,600원106,700원15,577
cmuyu49yu170a10ivgp8rq5t9stock-5m105560:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49yq170910iv531tk07u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:55:00raw166,100원166,100원165,600원165,900원12,901
cmuyu49zd170e10iv33dswpsmstock-5m207940:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49z9170d10ivu90oizeb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:55:00raw1,234,000원1,235,000원1,231,000원1,232,000원1,090
cmuyu49zn170g10ivkgn6hjeastock-5m373220:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49zj170f10iv7ip7hajk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:55:00raw413,000원415,000원410,500원411,000원11,856
cmuyu49zw170i10ivsrzp72h4stock-5m012330:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49zs170h10iv2waka0xs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:55:00raw369,000원369,500원368,000원368,000원1,819
cmuyu4a07170k10iv2mwaww4ystock-5m028260:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a02170j10ivpus8fsf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:55:00raw326,250원326,250원323,500원324,000원5,691
cmuyu4a0i170m10iv9i7ppeobstock-5m034730:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0e170l10ivp3dlqi0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:55:00raw575,000원575,000원572,000원572,000원1,289
cmuyu4a0r170o10ivxws1tqmzstock-5m003550:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0o170n10ivkkln4mih1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:55:00raw110,000원110,000원109,500원109,500원2,106
cmuyu4a11170q10iv46yhujmgstock-5m015760:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0x170p10ivdvh9i3lq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:55:00raw29,575원29,600원29,400원29,450원66,382
cmuyu4a19170s10ivq6vkscq2stock-5m030200:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a16170r10iv3a8fbcms1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:55:00raw51,200원51,400원51,200원51,300원4,888
cmuyu4a1i170u10iv3d9l419wstock-5m017670:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a1e170t10ivcf92v4ec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:55:00raw85,800원85,900원85,700원85,900원8,080
cmuyuaqye171810iv9mpdwn5hstock-5m051910:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqya171710ivr828n7wp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:55:00raw286,500원286,500원282,500원283,500원7,204
cmuyuar10171s10iv5p27vfzastock-5m096770:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar0w171r10ivesxh0unk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:55:00raw162,200원162,900원161,800원162,300원17,437
cmuytxz3l16ze10iv1ofpb5bsstock-5m028260:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz3h16zd10ivdqmrq2de1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:50:00raw326,750원327,500원325,500원326,250원6,708
cmuytxz3b16zc10ivrpc5fbc1stock-5m096770:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz3816zb10iv9ad84lff1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:50:00raw162,400원163,000원161,700원162,000원25,172
cmuytxz3216za10ivds0k0zj8stock-5m012330:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz2y16z910ivoymy9zrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:50:00raw369,000원369,500원368,500원368,500원2,736
cmuytxyyv16ye10ivgzehgoedstock-5m000660:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxyyr16yd10iv25ldmqae1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:50:00raw1,730,500원1,739,000원1,727,000원1,735,000원27,015
cmuytxz2s16z810ivz5sgezodstock-5m373220:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz2n16z710ivkwyt9ebo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:50:00raw414,000원415,000원411,500원413,000원16,250
cmuytxz2h16z610ivd3bc7fcmstock-5m207940:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz2c16z510iv1j45jrsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:50:00raw1,236,000원1,237,000원1,233,000원1,234,000원863
cmuytxz2616z410ivi79ux3irstock-5m055550:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz2216z310ivbcbtea5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:50:00raw101,500원101,600원101,500원101,550원1,008
cmuytxz1w16z210ivx1wp5fppstock-5m105560:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz1s16z110iv2bu76fqh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:50:00raw166,000원166,300원165,800원166,000원8,535
cmuytxz1n16z010iv95hmcbqtstock-5m000270:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz1j16yz10iv38i639lj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:50:00raw107,100원107,200원107,000원107,000원13,371
cmuytxz1d16yy10ivdrkoi97rstock-5m005490:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz1916yx10ivx2vn3hua1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:50:00raw313,000원313,500원311,500원312,500원3,620
cmuytxz4n16zm10ivko8ayxypstock-5m030200:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz4k16zl10ivjwae2sby1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:50:00raw51,300원51,300원51,200원51,200원2,687
cmuytxyz516yg10iv0oct3olcstock-5m005380:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxyz116yf10iv7cogxmmc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:50:00raw325,500원326,000원325,500원325,750원3,316
cmuytxz1416yw10iv0r1bvl5gstock-5m068270:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz1016yv10ivzi2fpy971
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:50:00raw181,100원181,200원180,700원180,800원2,691
cmuytxz0v16yu10iv2yp80625stock-5m051910:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz0r16yt10ivyypr0mfn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:50:00raw288,000원288,000원286,000원286,500원3,655
cmuytxz0m16ys10ivbtfj3gc7stock-5m006400:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz0i16yr10ivt0ejxeby1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:50:00raw584,000원584,000원579,000원580,000원13,703
cmuytxz4f16zk10ivmxjd7x74stock-5m015760:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz4b16zj10iv5z0iiat21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:50:00raw29,700원29,725원29,550원29,550원12,212
cmuytxyyk16yc10iv1gfknifsstock-5m005930:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:232026-10-08 10:00:23cmuytxyy116yb10ivktio6blz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:50:00raw266,500원267,500원266,000원267,000원230,111
cmuytxz4516zi10ivdn1p3bx8stock-5m003550:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz4116zh10ivqhts3vov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:50:00raw110,000원110,000원109,900원109,900원1,178
cmuytxz3w16zg10ivi1rhop7pstock-5m034730:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz3r16zf10ivi52y0eri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:50:00raw575,000원577,000원574,000원575,000원893
cmuytxz4x16zo10ivexupg7etstock-5m017670:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz4t16zn10ivqexeaz4w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:50:00raw85,900원85,900원85,700원85,800원4,010
cmuytxyzx16ym10ivktlgdwfzstock-5m035720:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxyzt16yl10iv4hgyo5jy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:50:00raw32,550원32,550원32,500원32,550원7,498
cmuytxyzo16yk10iv696d4rw8stock-5m035420:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxyzk16yj10ivoejoe73t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:50:00raw184,100원184,200원184,000원184,000원6,455
cmuytxyze16yi10ivvs3wul6hstock-5m066570:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxyza16yh10ivmfcd2qo11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:50:00raw201,000원202,000원201,000원201,500원11,258
120,377건 중 42,001–42,050← 이전841 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬