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
cmuysc1j316nw10ivodcal87gstock-5m015760:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1iz16nv10iva6galtbu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:05:00raw29,750원29,775원29,500원29,550원37,818
cmuysc1jo16o010ivak2a04x2stock-5m030200:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1jj16nz10ivaoazi8vm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:05:00raw51,100원51,500원51,100원51,100원8,301
cmuysc1iu16nu10ivmjef61qwstock-5m003550:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1iq16nt10iv9psmo4jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:05:00raw109,900원110,000원109,200원109,500원3,413
cmuysc1ka16o410ivmwj8phlvstock-5m017670:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1k716o310iveidacdr51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:05:00raw86,100원86,600원85,800원85,900원7,375
cmuysc1i316no10ivf8ursoscstock-5m096770:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1hz16nn10ivbwupjlrf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:05:00raw159,700원160,400원157,900원159,000원21,622
cmuysc1hu16nm10ivtnsn6irsstock-5m012330:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1hq16nl10ivtqlkwzgp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:05:00raw368,000원369,000원365,500원366,000원7,035
cmuysc1hl16nk10ivv3lznbicstock-5m373220:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1hh16nj10iv2eh3hryz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:05:00raw406,500원410,000원403,000원406,000원26,284
cmuzb2sv119ek10iv3fqwhbj0stock005930:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2suq19ej10ivb7psw9rs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-08 09:00:00raw269,500원270,000원262,000원263,000원19,841,138
cmuzb2syq19ey10iv67e59owxstock051910:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2syk19ex10iv0sv28ykc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-08 09:00:00raw279,000원290,500원273,500원281,500원532,531
cmuzb2szd19f010iv2rzpnll4stock068270:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:03cmuzb2sz719ez10ivfm0i2khn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-08 09:00:00raw182,000원182,300원179,500원179,900원450,257
cmuzb2szv19f210ivdp0emk8rstock005490:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2szq19f110ivm3duma4c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-08 09:00:00raw308,500원314,500원306,500원308,000원376,324
cmuzb2t0c19f410ivvf1ga7zvstock105560:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t0719f310ivkd3opd7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-08 09:00:00raw167,400원168,500원162,800원164,300원796,445
cmuzb2t0v19f610ivk74clonnstock055550:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t0r19f510iv4uzmjc9p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-08 09:00:00raw102,900원103,100원99,500원99,800원1,218,423
cmuzb2t1d19f810iv2xfg0xd9stock207940:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t1919f710ivywoyyvt11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-08 09:00:00raw1,273,000원1,274,000원1,218,000원1,222,000원81,018
cmuysc1hd16ni10ivs1nnoqn0stock-5m373220:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1h916nh10iv4mfng6hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:00:00raw401,000원414,500원397,000원406,500원89,308
cmv0qinha19fx10ivvrxd4daqstock030200:202610082026-10-08dayperiod2026-10-09 18:00:022026-10-09 18:00:02cmv0qinh619fw10iv02asrtht1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-08 09:00:00raw51,100원52,100원50,900원51,300원565,680
cmv0qingv19fv10ivsbh4tvahstock015760:202610082026-10-08dayperiod2026-10-09 18:00:022026-10-09 18:00:02cmv0qingq19fu10ivw7i0dobz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-08 09:00:00raw29,900원29,950원29,000원29,100원1,552,044
cmv0qinf619ft10ivbnj4ctugstock000270:202610082026-10-08dayperiod2026-10-09 18:00:022026-10-09 18:00:02cmv0qinev19fs10ivfex4x3z21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-08 09:00:00raw108,400원108,500원106,300원107,000원1,298,243
cmuzb2t4z19fm10ivpdu01kzcstock017670:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t4t19fl10ivwyg4aaho1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-08 09:00:00raw86,500원86,700원84,100원84,500원661,017
cmuzb2t4d19fk10ivrhxcsbwwstock003550:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t4819fj10iv9squk9md1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-08 09:00:00raw109,600원110,900원108,000원108,600원264,952
cmuzb2t3w19fi10iv1l0scp03stock034730:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t3q19fh10iv1kitnynw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-08 09:00:00raw580,000원582,000원555,000원562,000원195,799
cmuysc1jd16ny10ivnlitknsbstock-5m030200:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1j916nx10ivr6nfng751
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:00:00raw51,100원51,400원50,900원51,100원9,012
cmuysc1k216o210ivm75ybc1rstock-5m017670:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1jw16o110ivsfeqhq5q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:00:00raw86,500원86,700원85,700원86,000원26,777
cmuys5k6w16ma10ivj4hyyj86stock-5m105560:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k6s16m910ivu96vt52b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:00:00raw167,400원168,500원167,100원167,400원26,108
cmuys5k6m16m810ivz1lmo4akstock-5m000270:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k6i16m710ivirgo6wvw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:00:00raw108,400원108,500원107,400원107,500원36,032
cmuys5k6c16m610ivx5129hsgstock-5m005490:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k6816m510iv8wult38n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:00:00raw308,500원310,500원306,500원309,000원14,806
cmuys5k6316m410iv4loguxeastock-5m068270:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k5z16m310ivqw8xuclp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:00:00raw182,000원182,300원181,000원181,100원20,041
cmuys5k5u16m210ivya268c1tstock-5m051910:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k5q16m110iv963i8t3k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:00:00raw279,000원285,000원277,000원282,000원15,224
cmuys5k5l16m010ivltgr6jv5stock-5m006400:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k5h16lz10ivnji8a2lo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:00:00raw580,000원584,000원566,000원577,000원56,105
cmuys5k5c16ly10ivr4c58zl1stock-5m035720:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k5816lx10iv5qrlyzm21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:00:00raw32,900원32,900원32,500원32,500원107,355
cmuys5k5316lw10ivgaydxkn8stock-5m035420:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k4z16lv10ivuy2upot81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:00:00raw188,300원188,400원185,300원185,400원45,936
cmuys5k4u16lu10iv7avjnrkrstock-5m066570:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k4p16lt10ivey3iej261
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:00:00raw208,000원208,500원201,500원203,500원79,920
cmuys5k4k16ls10ivpj8mp04gstock-5m005380:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k4g16lr10ivau9oep4h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:00:00raw335,000원335,500원328,000원328,500원53,531
cmuys5k4b16lq10ivrbil82vustock-5m000660:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k4716lp10iv6sfyt5301
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:00:00raw1,722,000원1,746,000원1,722,000원1,732,000원169,266
cmuys5k4016lo10iv4lu4wjrjstock-5m005930:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k3h16ln10ivrmmk03b81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:00:00raw269,500원270,000원268,000원269,000원896,031
cmuzb2swh19eq10ivzm3ly8bastock066570:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2swc19ep10iva1n8gwax1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-08 09:00:00raw208,000원208,500원198,800원201,000원1,024,020
cmuzb2svj19em10ivvrdcuqr5stock000660:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2sve19el10iv0szqw3av1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-08 09:00:00raw1,722,000원1,759,000원1,681,000원1,687,000원3,054,208
cmuzb2svz19eo10ivbsxgnnt3stock005380:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2svu19en10ivy52826sv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-08 09:00:00raw335,000원335,500원324,500원325,000원677,934
cmuys5k9916mq10iv6098othlstock-5m015760:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k9316mp10iv7oo6t4kh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:00:00raw29,900원29,950원29,750원29,750원37,758
cmuys5k7616mc10iveies9czystock-5m055550:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k7216mb10ivxg62ws941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:00:00raw102,900원103,100원102,100원102,300원27,071
cmuys5k7h16me10ivh6zlj42lstock-5m207940:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k7c16md10ivsj8a8op21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:00:00raw1,273,000원1,274,000원1,250,000원1,252,000원4,758
cmuys5k7r16mg10iv708t49g5stock-5m012330:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k7n16mf10ivxgcws65a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:00:00raw370,000원371,500원365,000원368,000원19,266
cmuys5k8016mi10ivwliszwt5stock-5m096770:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k7w16mh10iv83a8jql31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:00:00raw159,500원161,100원156,900원159,600원30,024
cmuys5k8a16mk10ivl34pbkxtstock-5m028260:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k8616mj10iv575gbega1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:00:00raw332,000원333,500원331,000원331,000원8,271
cmuys5k8l16mm10iv6er86ic0stock-5m034730:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k8g16ml10ivt2z8xyvz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:00:00raw580,000원580,000원572,000원577,000원3,542
cmuzb2sx219es10ivqq0ol1tzstock035420:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2sww19er10ivdv47srvz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-08 09:00:00raw188,300원188,400원183,100원183,400원907,097
cmuzb2sxj19eu10ivzbm15hhzstock035720:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2sxf19et10ivt4apq53l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-08 09:00:00raw32,900원32,900원32,200원32,400원1,660,610
cmuzb2sy519ew10iv63gejwvqstock006400:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2sxz19ev10iv3300z4o41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-08 09:00:00raw580,000원591,000원566,000원568,000원679,697
cmuys5k8w16mo10ivn2xmb2ejstock-5m003550:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k8r16mn10ivqf6lqq611
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:00:00raw109,600원110,900원109,500원110,000원6,678
cmuzb2t3b19fg10ivtsjeqfkqstock028260:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t3519ff10ivol5jxs9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-08 09:00:00raw332,000원333,500원317,500원319,500원541,131
120,377건 중 42,251–42,300← 이전846 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬