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
cmuyt1too16se10ivbq0wezedstock-5m006400:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tol16sd10ivnh37xy7g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:25:00raw579,000원580,000원574,000원577,000원17,818
cmuyt1toz16sg10ivjircyo6ostock-5m051910:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tou16sf10ivbq5ki8u01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:25:00raw288,000원288,000원284,500원285,000원7,917
cmuyt1tp916si10ivvuq1t2kkstock-5m068270:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tp516sh10iv1g47gvms1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:25:00raw180,600원180,600원180,200원180,400원6,945
cmuyt1tpj16sk10ivs6zs256estock-5m005490:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tpg16sj10ivnfrud64r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:25:00raw311,000원311,000원309,000원309,000원4,461
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
cmuyt1tsm16t610ivke17alehstock-5m015760:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tsi16t510ivklmqteks1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:25:00raw29,650원29,650원29,550원29,600원23,511
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
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
cmuyt1tpt16sm10ivrgsvmxy5stock-5m000270:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tpp16sl10ivnqzfju361
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:25:00raw107,800원107,800원107,300원107,400원11,935
cmuyt1tq216so10iviyq9wq3rstock-5m105560:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tpz16sn10iv6j6p7erp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:25:00raw167,650원167,700원166,800원167,100원11,849
cmuyt1tqe16sq10ivagdtps06stock-5m055550:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tq916sp10iv8gj5o7lb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:25:00raw102,400원102,500원101,800원102,200원13,084
cmuyt1tqs16ss10ivhmub4iwsstock-5m207940:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tqn16sr10iv76j6p4141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:25:00raw1,236,000원1,238,000원1,230,000원1,236,000원2,412
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
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
cmuysvaph16rg10ivipg6doj3stock-5m207940:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvapd16rf10ivl4hhqqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:20:00raw1,239,000원1,240,000원1,235,000원1,236,000원1,137
cmuysvap716re10iv8bi8ceprstock-5m055550:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvap316rd10iv4h7dkceg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:20:00raw101,900원102,400원101,900원102,300원13,875
cmuysvaox16rc10ivg7166hxistock-5m105560:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaou16rb10ivql2i9re31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:20:00raw166,850원167,700원166,800원167,600원10,417
cmuysvaoo16ra10ivs9wg2x1rstock-5m000270:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaok16r910ivrik0oqlv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:20:00raw107,800원107,900원107,500원107,700원9,993
cmuysvaoe16r810ivhejjolk2stock-5m005490:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaoa16r710ivsyb3hudu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:20:00raw310,000원313,000원309,500원311,000원9,736
cmuysvao516r610iv6b64sv7estock-5m068270:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvao116r510ivo1nz0r4e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:20:00raw180,500원180,900원180,400원180,600원3,660
cmuysvanv16r410iv8vabj90bstock-5m051910:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvanr16r310ivzcff77ac1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:20:00raw284,500원289,000원284,000원288,000원16,087
cmuysvanm16r210ivrqzjmyzhstock-5m006400:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvani16r110ivbo3tg6af1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:20:00raw584,000원585,000원578,000원578,000원17,216
cmuysvanc16r010iv12o66ujhstock-5m035720:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvan816qz10ivgo0h0tb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:20:00raw32,450원32,450원32,400원32,450원16,154
cmuysvan316qy10ivr7kialydstock-5m035420:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvamz16qx10ivl8n7wbdw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:20:00raw183,500원183,600원183,200원183,400원23,247
cmuysvamt16qw10iv1vpa1q8nstock-5m066570:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvamq16qv10iv2v97jdrd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:20:00raw204,500원205,500원203,500원204,000원13,736
cmuysvamj16qu10iv8350islqstock-5m005380:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvam216qt10iv9x7kmgy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:20:00raw328,000원328,000원326,500원327,000원12,686
cmuysvaq816rm10ivzylwv8tkstock-5m012330:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaq416rl10ivvwergoah1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:20:00raw368,500원371,000원368,500원369,500원3,324
cmuysvapy16rk10iv1h090h38stock-5m373220:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvapv16rj10ivlvjcv42q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:20:00raw407,000원416,000원405,500원414,500원50,492
cmuysvask16s010ivkwf5hnzjstock-5m017670:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvash16rz10ivin8ob5xa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:20:00raw86,500원86,500원86,100원86,200원8,657
cmuysvaqh16ro10ivru3m4obestock-5m096770:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaqe16rn10ivc88udzjn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:20:00raw161,700원162,200원161,100원161,200원26,341
cmuysvaqs16rq10iv9vuq36mjstock-5m028260:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaqo16rp10ivpx3ut9z21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:20:00raw330,500원333,000원330,500원332,000원6,888
cmuysvar616rs10ivv0q195xostock-5m034730:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaqx16rr10ivdd0hr7ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:20:00raw581,000원582,000원579,000원580,000원1,870
cmuysvars16ru10iv60yafo4sstock-5m003550:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvarn16rt10ivz26nvn4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:20:00raw110,600원110,600원109,800원110,300원2,326
cmuysvas216rw10ivmae6dtc8stock-5m015760:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvary16rv10ivla6y0mxw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:20:00raw29,700원29,700원29,650원29,650원14,271
cmuysvasb16ry10ivenqmw9j5stock-5m030200:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvas716rx10ivu2xcluhh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:20:00raw51,300원51,600원51,200원51,200원5,859
cmuysvall16qs10ivki3wtwaqstock-5m000660:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvalc16qr10ivq8nnj4s71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:20:00raw1,739,000원1,741,000원1,734,000원1,735,000원46,862
cmuysvakt16qq10ivi7ehpha8stock-5m005930:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvakj16qp10ivmp2ym2ms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:20:00raw268,500원269,000원266,500원267,250원247,770
cmuysov8716pu10ivzqa54hd9stock-5m006400:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov7z16pt10iv8kvp025b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:15:00raw580,000원587,000원577,000원585,000원35,936
cmuysov7n16ps10ivyuk2bu08stock-5m035720:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov7h16pr10ivx0rdd0sc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:15:00raw32,400원32,500원32,350원32,400원23,673
cmuysov7616pq10iv5o1oyxzistock-5m035420:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov7116pp10ivqjc3rwep1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:15:00raw183,600원183,900원183,400원183,600원24,165
cmuysov6e16pm10ivec3a2glvstock-5m066570:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov6916pl10ivz5b9mmoe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:15:00raw203,000원205,000원202,500원205,000원16,686
cmuysov6216pk10ivflhaaam3stock-5m005380:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5x16pj10ivcs4uuhmk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:15:00raw327,000원328,000원326,000원328,000원15,497
cmuysov5q16pi10ivo0htl6nustock-5m000660:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5m16ph10ivnvr500q51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:15:00raw1,728,000원1,742,000원1,728,000원1,739,000원55,307
cmuysov5f16pg10ivp6u0kw75stock-5m005930:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5a16pf10ivjokl0pjy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:15:00raw267,000원269,500원266,500원268,500원247,589
cmuysove516qo10ivatwbdpf4stock-5m017670:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysove216qn10ivoju0py5g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:15:00raw86,200원86,500원86,000원86,500원8,724
cmuysovdw16qm10ivees6vw3ostock-5m030200:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovds16ql10ivw2h3k7nj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:15:00raw51,500원51,600원51,300원51,400원4,119
cmuysovdn16qk10ivpp1usj29stock-5m015760:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovdj16qj10ivyi9rmrpn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:15:00raw29,600원29,700원29,550원29,700원14,186
cmuysovde16qi10iv3rgullwfstock-5m003550:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovda16qh10ivf20raj811
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:15:00raw110,000원110,600원109,900원110,600원1,362
cmuysovd416qg10ivld6ixvdkstock-5m034730:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovd016qf10ivgoaoecpy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:15:00raw577,000원582,000원576,000원581,000원1,304
120,377건 중 42,151–42,200← 이전844 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬