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
cmuytemuc16vm10ivzw8fm3xqstock-5m003550:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemu816vl10ivqzh4qnx01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:35:00raw110,000원110,200원109,800원109,900원2,796
cmuytemu316vk10ivegp9nai1stock-5m034730:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemtz16vj10iv34pfpkoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:35:00raw581,000원581,000원575,000원575,000원1,815
cmuytemtt16vi10ivd7q6azqsstock-5m028260:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemtp16vh10iv3nvt08fq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:35:00raw330,000원330,500원328,000원328,500원3,665
cmuytemti16vg10ivllm70xv5stock-5m096770:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemte16vf10ivy98azzfl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:35:00raw161,200원162,200원160,350원162,100원21,886
cmuytems016v610ivazvngs0lstock-5m055550:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemrx16v510ivfq1zqj1n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:35:00raw101,800원102,100원101,700원101,900원13,032
cmuytemsx16vc10ivr24vgjdestock-5m012330:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemss16vb10ivruqntcvh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:35:00raw370,500원371,500원369,500원370,500원3,475
cmuytemsl16va10ivxgwbo5ckstock-5m373220:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemsh16v910ivqcslmbga1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:35:00raw415,000원416,500원411,000원415,000원30,892
cmuytemsa16v810iv5v2yn9vfstock-5m207940:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytems616v710ivmg7vlexn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:35:00raw1,234,000원1,235,000원1,231,000원1,234,000원1,110
cmuytemp116uk10iva5yewzrdstock-5m005930:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemoi16uj10ivdax2qi801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:35:00raw267,750원268,000원266,500원266,750원239,057
cmuytemqw16uy10iv6x9p75spstock-5m051910:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemqs16ux10ivlbcolek21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:35:00raw287,500원288,500원285,000원288,000원5,499
cmuytemr616v010iv98rxou08stock-5m068270:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemr216uz10ivl270gow41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:35:00raw180,700원180,900원180,500원180,600원2,171
cmuytemrg16v210iv1f1tru34stock-5m005490:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemrc16v110iv3qzikt6r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:35:00raw310,500원312,500원310,000원311,500원3,215
cmuytemrq16v410ivi9i3vgo9stock-5m105560:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemrm16v310ivdjt25jdr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:35:00raw166,700원166,800원166,300원166,300원10,164
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
cmuytemqd16uu10ivuwhssx5nstock-5m035720:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemq916ut10iv7njbyd4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:35:00raw32,300원32,450원32,250원32,400원39,645
cmuytemq416us10ivkd5apev4stock-5m035420:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemq116ur10iv1w1ul97c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:35:00raw183,300원183,700원183,200원183,700원16,720
cmuytempv16uq10ivu8tcbhfmstock-5m066570:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytempr16up10ivzfeoj8kg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:35:00raw204,000원204,000원202,500원202,500원10,164
cmuytempm16uo10ivdk3s1ka6stock-5m005380:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytempi16un10ivytqrxdvr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:35:00raw326,000원327,000원325,500원326,500원7,347
cmuytempc16um10ivigq3j9axstock-5m000660:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemp816ul10iv7u6m28xr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:35:00raw1,739,000원1,742,000원1,728,000원1,729,000원33,545
cmuyt843216ti10ivmvdd9781stock-5m066570:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt842u16th10ivwgjgdnkg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:30:00raw203,500원204,000원202,500원204,000원16,231
cmuyt846f16ts10iv9hpsjzv1stock-5m068270:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt846516tr10iv3yw4xg1y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:30:00raw180,400원180,900원180,300원180,700원3,345
cmuyt846p16tu10iv8j89ksvystock-5m005490:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt846l16tt10ivej7ej9ms1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:30:00raw309,250원311,000원308,500원310,500원3,156
cmuyt846z16tw10ivfaaqizktstock-5m000270:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt846v16tv10ivadyuihn61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:30:00raw107,300원107,700원107,200원107,400원10,796
cmuyt847916ty10ivvj20bnzkstock-5m105560:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt847516tx10ivg8manhqx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:30:00raw167,200원167,500원166,700원166,700원7,400
cmuyt847j16u010ivz2kz02iastock-5m055550:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt847f16tz10iv0m8cjrf51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:30:00raw102,200원102,400원101,800원101,900원10,638
cmuyt845p16tq10ivkcjcd7e1stock-5m051910:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt845h16tp10iv4j5r65xy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:30:00raw285,000원288,000원284,000원287,000원9,944
cmuyt845016to10iv2egxo2v3stock-5m006400:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt844s16tn10ivu7ph4og21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:30:00raw576,000원583,000원574,000원582,500원11,397
cmuyt847t16u210iv6pmetlvsstock-5m207940:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt847p16u110ivyhfrubx51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:30:00raw1,237,000원1,238,000원1,232,000원1,234,000원775
cmuyt848316u410ivp918bn0tstock-5m373220:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt847z16u310ivzo699ggc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:30:00raw409,000원415,500원408,500원415,500원18,869
cmuyt848c16u610iv0c4wxtdzstock-5m012330:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt848816u510iv2sl0ef4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:30:00raw369,000원371,500원368,500원370,500원5,880
cmuyt848n16u810ivr8r48f1dstock-5m028260:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt848i16u710ivisrtx5zu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:30:00raw331,000원331,500원330,000원330,500원1,780
cmuyt848w16ua10ivawvgk0m9stock-5m034730:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt848s16u910ivxy1cl1fq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:30:00raw579,000원581,000원578,000원581,000원1,245
cmuyt849616uc10ivtk5fh4v3stock-5m003550:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt849316ub10ivz6gebke61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:30:00raw110,000원110,100원109,600원110,100원2,308
cmuyt849f16ue10iv0cd0op40stock-5m015760:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt849c16ud10ivafhh2swe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:30:00raw29,600원29,700원29,550원29,700원14,646
cmuyt849o16ug10ivy4ok3i7gstock-5m030200:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt849l16uf10ivq353isai1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:30:00raw51,300원51,400원51,100원51,300원2,602
cmuyt849w16ui10ivx5kno4psstock-5m017670:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt849t16uh10ivfi6izf7r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:30:00raw86,300원86,500원86,000원86,100원8,777
cmuyt844c16tm10iv3zuhkvr4stock-5m035720:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt844416tl10ivwnzf6qnf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:30:00raw32,275원32,300원32,200원32,300원44,491
cmuyt843o16tk10ivfa0mfnyostock-5m035420:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt843i16tj10ivuva11kxi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:30:00raw183,400원183,400원183,200원183,400원10,331
cmuyt842d16tg10ivj944s5tzstock-5m005380:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt842516tf10ivxvxa9ojs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:30:00raw325,500원327,000원325,500원326,000원11,046
cmuyt841p16te10ivzocbydycstock-5m000660:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt841h16td10ivy39sxi3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:30:00raw1,745,000원1,746,000원1,737,000원1,738,500원40,881
cmuyt841016tc10iviqz8nj4wstock-5m005930:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt840t16tb10ivz3rrtkj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:30:00raw267,500원268,000원267,000원267,750원236,778
cmuytemt816ve10iveaytcf7hstock-5m096770:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemt416vd10ivm74ptv3d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:30:00raw159,600원161,200원159,200원161,200원12,816
cmuyt1tsd16t410ivzzhqiztvstock-5m003550:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1ts916t310ivhhzt3wjo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:25:00raw110,300원110,300원109,700원110,000원2,304
cmuyt1tsv16t810ivknywkezlstock-5m030200:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tsr16t710ivhpkqkdh81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:25:00raw51,300원51,400원51,100원51,300원3,255
cmuyt1tr216su10iv1gnum1njstock-5m373220:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tqy16st10ivwhxjjz6l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:25:00raw414,000원415,000원408,000원408,500원21,345
cmuyt1trb16sw10iv68v3ipn6stock-5m012330:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tr716sv10ivf4aeo4q61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:25:00raw369,500원370,500원368,500원369,000원2,063
cmuyt1trk16sy10iv8hfxgu57stock-5m096770:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1trg16sx10ivawdf16tt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:25:00raw161,100원161,200원159,100원159,600원14,336
cmuyt1tru16t010ivwd01ixbpstock-5m028260:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1trq16sz10ivs02i0xtb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:25:00raw331,750원332,000원330,500원331,500원4,384
cmuyt1tog16sc10ivq4uwokv2stock-5m035720:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1toc16sb10ivpecy2cpj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:25:00raw32,450원32,450원32,250원32,275원36,360
cmuyt1ts316t210ivenmre8iastock-5m034730:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1trz16t110iv32299f8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:25:00raw580,000원580,000원578,000원578,000원1,454
120,377건 중 42,101–42,150← 이전843 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬