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
cmuytrem916y410iv5sg7odd8stock-5m003550:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrelz16y310ivj84jx3y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:45:00raw109,700원110,500원109,600원110,000원1,736
cmuytrefk16x210ivy6pjqd9vstock-5m005930:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrefe16x110ivcwl75va81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:45:00raw266,500원267,000원266,000원266,750원143,031
cmuytrefv16x410iv419pwg25stock-5m000660:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrefr16x310ivqkb1z1sg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:45:00raw1,726,000원1,734,000원1,725,000원1,730,000원21,956
cmuytrei216xk10iv64ev75f3stock-5m005490:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrehy16xj10iv1t6708041
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:45:00raw311,000원314,500원310,500원313,250원11,908
cmuytreic16xm10ivnq1ait7mstock-5m000270:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrei816xl10iv60adad7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:45:00raw107,200원107,200원107,100원107,100원7,954
cmuytreil16xo10ivgk7iq8g2stock-5m105560:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytreih16xn10iv9mqbger71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:45:00raw166,000원166,100원166,000원166,100원3,756
cmuytreiv16xq10ivy1fbzc1bstock-5m055550:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytreir16xp10ivajrap5zp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:45:00raw101,550원101,700원101,500원101,500원3,135
cmuytrej516xs10ivwd5jv1n4stock-5m207940:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrej116xr10ivaqs7j0rj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:45:00raw1,236,000원1,238,000원1,232,000원1,234,000원1,178
cmuytrejf16xu10ivyagvsh3sstock-5m373220:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrejb16xt10ivszq9fuyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:45:00raw414,000원418,000원413,500원414,000원21,601
cmuytrejp16xw10iva0rsa6wwstock-5m012330:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrejk16xv10iv6ay03hy61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:45:00raw369,000원370,000원368,500원369,000원2,306
cmuytrek316xy10iv6s9piyffstock-5m096770:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrejv16xx10ivd755qku11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:45:00raw162,600원163,400원162,200원162,400원31,801
cmuytreks16y010iv14gciqivstock-5m028260:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrekk16xz10ivamdykots1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:45:00raw327,000원328,000원326,500원326,500원2,213
cmuytreli16y210ivb40y6l2estock-5m034730:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrela16y110iv0gkung3e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:45:00raw576,000원577,000원575,000원576,000원541
cmuytrehk16xg10ivuf4qm057stock-5m068270:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrehg16xf10iv8k6sartb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:45:00raw180,900원181,250원180,800원181,100원1,931
cmuytreh916xe10ivind2w9ajstock-5m051910:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytreh516xd10ivdz0vzl6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:45:00raw288,000원290,500원287,500원287,750원10,087
cmuytregz16xc10iv1nt3pafwstock-5m035720:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytregv16xb10ivje90bjmn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:45:00raw32,500원32,600원32,450원32,550원12,375
cmuytregp16xa10ivmve6cksbstock-5m035420:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytregl16x910iv964t8dvv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:45:00raw183,900원184,200원183,900원184,000원7,684
cmuytrege16x810ivyechvplestock-5m066570:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrega16x710ivb12r2e5j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:45:00raw201,750원202,000원201,000원201,500원22,442
cmuytremz16y610ivbf1hswy6stock-5m015760:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytremq16y510ivxdxjkp531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:45:00raw29,700원29,750원29,700원29,700원2,526
cmuytrenm16y810ivgz2qcr5hstock-5m030200:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrenh16y710ivmxdmh0771
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:45:00raw51,300원51,300원51,200원51,200원2,124
cmuytrenv16ya10ivm5nzcqd0stock-5m017670:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrens16y910ivecuvm7nc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:45:00raw85,950원86,000원85,800원85,800원2,632
cmuytxz0d16yq10ivkwa9yk48stock-5m006400:20261008:09452026-10-08 09:45:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz0a16yp10ivkjen3bbq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:45:00raw586,000원588,000원583,000원584,000원22,476
cmuytreg416x610ivlqta21pnstock-5m005380:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytreg116x510ivzyan4re11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:45:00raw325,000원326,000원325,000원325,750원5,361
cmuytkznn16w610iv3fen70bastock-5m051910:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkznk16w510ivqde2dl3j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:40:00raw287,750원290,000원287,000원288,000원9,640
cmuytkzn416w210ivlmb6jpevstock-5m035420:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzmz16w110ivk19b5ukr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:40:00raw183,700원184,300원183,700원183,900원14,728
cmuytxz0516yo10ivgjcdrtzystock-5m006400:20261008:09402026-10-08 09:40:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz0216yn10iv649pbbn91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:40:00raw582,000원586,000원582,000원585,000원18,240
cmuytkznx16w810ivh7mpt0a8stock-5m068270:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkznu16w710ivzj6bfset1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:40:00raw180,600원181,200원180,600원180,800원5,960
cmuytkzr116ww10ivqek1hp1mstock-5m015760:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzqx16wv10iv58kl9ve21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:40:00raw29,750원29,800원29,700원29,725원8,411
cmuytkzrk16x010ivcpkdi2ivstock-5m017670:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzrg16wz10ivfxewklbp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:40:00raw86,100원86,100원85,900원85,950원5,536
cmuytreht16xi10iv6sfhtdytstock-5m005490:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrehq16xh10ivnw9dk1hf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:40:00raw311,500원312,500원310,500원310,500원3,880
cmuytkzqr16wu10ivxmk8gr8istock-5m003550:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzqn16wt10ivx9aeq3601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:40:00raw110,000원110,000원109,500원109,700원2,919
cmuytkzof16wc10ivp14dyilqstock-5m000270:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzob16wb10ivf1vw84ba1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:40:00raw107,400원107,600원107,100원107,200원11,357
cmuytkzop16we10ivxdp0ju09stock-5m105560:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzol16wd10ivcoz7vjlh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:40:00raw166,300원166,400원166,000원166,000원7,401
cmuytkzoy16wg10ivpjtf7zbistock-5m055550:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzou16wf10ivastllqf01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:40:00raw101,900원101,900원101,550원101,550원12,004
cmuytkzp716wi10iv8rz799x9stock-5m207940:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzp316wh10ivqm5cvyj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:40:00raw1,233,000원1,236,000원1,232,000원1,235,000원1,481
cmuytkzpg16wk10ivp2unc4ydstock-5m373220:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzpc16wj10ivlu21ygeg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:40:00raw415,000원416,500원413,000원413,500원24,237
cmuytkzpp16wm10iv151htjx8stock-5m012330:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzpl16wl10ivvuyy8ati1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:40:00raw370,500원371,000원369,000원369,000원4,009
cmuytkzpy16wo10ivnztwf8u2stock-5m096770:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzpv16wn10ivezp6yk5s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:40:00raw162,200원163,300원162,050원162,600원37,494
cmuytkzq816wq10ivg8idvccpstock-5m028260:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzq416wp10ivg0ey3qj01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:40:00raw328,750원329,000원326,500원327,250원7,487
cmuytkzms16w010ivwbsob83tstock-5m066570:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzmo16vz10iv6u8ij9o81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:40:00raw202,750원203,000원201,500원201,750원20,216
cmuytkzmh16vy10ivpsd80gtdstock-5m005380:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzmd16vx10ivp5bsp6jr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:40:00raw326,000원326,500원325,000원325,000원10,240
cmuytkzqh16ws10iv8v99c7bbstock-5m034730:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzqd16wr10ivi3big8fj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:40:00raw576,000원576,000원573,000원576,000원1,209
cmuytkzrb16wy10ivzew6t8lpstock-5m030200:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzr716wx10ivfxbv7afl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:40:00raw51,200원51,400원51,200원51,200원3,648
cmuytkzlw16vu10iv3juwgd7jstock-5m005930:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzll16vt10ivqasyb8hs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:40:00raw266,750원267,000원266,000원266,250원256,664
cmuytkzm716vw10ivrmmbwle2stock-5m000660:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzm316vv10ivzinxn2pk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:40:00raw1,729,000원1,730,000원1,724,000원1,726,000원31,783
cmuytkzne16w410iv3whx29t7stock-5m035720:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzna16w310ivxh2a59lv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:40:00raw32,350원32,500원32,350원32,500원20,406
cmuytemqn16uw10ivpaobb7kdstock-5m006400:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemqj16uv10ivsgbpasg21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:35:00raw582,500원584,000원579,000원583,000원12,285
cmuytkzo716wa10ivbjc3opspstock-5m000270:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzo316w910ivmv9b6zvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:35:00raw107,500원107,700원107,200원107,300원9,542
cmuytemv416vs10ivtsth45tostock-5m017670:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemv016vr10ivyzsw77ey1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:35:00raw86,100원86,300원86,000원86,000원6,209
cmuytemuu16vq10iv00jgck2ystock-5m030200:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemur16vp10ivg15do7kr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:35:00raw51,200원51,400원51,200원51,300원3,480
120,377건 중 42,051–42,100← 이전842 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬