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
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
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
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
cmuxqn8jq16jx10iv79eoh8arstock-5m015760:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8jn16jw10ivy93idk081
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:30:00raw30,050원30,050원30,050원30,050원0
cmuxqn8jz16jz10ivg18m7f7jstock-5m030200:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8jw16jy10ivsit1aw1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:30:00raw51,300원51,300원51,300원51,300원0
cmuxqn8k716k110ivivlvt4jkstock-5m017670:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8k416k010ivrpo3sdhu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:30:00raw87,400원87,400원87,400원87,400원0
cmuxqn8j116jr10iv4nvq3ytkstock-5m096770:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8iy16jq10iv1kgi4xdn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:30:00raw159,600원159,600원159,600원159,600원0
cmuxqn8ji16jv10iva81ifv0lstock-5m003550:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8jf16ju10ivgmofcbwx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:30:00raw111,000원111,000원111,000원111,000원0
cmuxqn8ik16jn10iv0sh5v9d5stock-5m373220:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8ih16jm10iv1q5zab0h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:30:00raw390,500원390,500원390,500원390,500원0
cmuxqn8is16jp10ivumykrndgstock-5m012330:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8ip16jo10ivmgymf1201
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:30:00raw373,500원373,500원373,500원373,500원0
cmuxqn8ja16jt10iv9ye2l1hhstock-5m034730:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8j716js10iv7tluierd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:30:00raw579,000원579,000원579,000원579,000원0
cmuxvzzas16lh10ivgkqiq84mstock-5m068270:20261007:15302026-10-07 15:30:00instantevent2026-10-07 18:10:102026-10-07 18:10:10cmuxvzzah16lg10ivyxx22eew1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:30:00raw183,500원183,500원183,500원183,500원23,731
cmuxvzzbr16lj10iv8y0ep5ekstock-5m000270:20261007:15302026-10-07 15:30:00instantevent2026-10-07 18:10:102026-10-07 18:10:10cmuxvzzbn16li10ivt6ht62j71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:30:00raw109,600원109,600원109,600원109,600원92,110
cmuxvzzgf16ll10ivl23xeuo8stock-5m028260:20261007:15302026-10-07 15:30:00instantevent2026-10-07 18:10:112026-10-07 18:10:11cmuxvzzgc16lk10ivbvwm487c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:30:00raw336,000원336,000원336,000원336,000원21,868
cmuxqn8gq16j710ivcdgv6v6pstock-5m035420:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8gn16j610ivxw4uirkf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:30:00raw189,100원189,100원189,100원189,100원0
cmuxqn8gy16j910ivxhmz4p3dstock-5m035720:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8gv16j810ivdbaw00y01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:30:00raw33,050원33,050원33,050원33,050원0
cmuxqn8h616jb10ivl3z6kuu2stock-5m006400:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8h316ja10ivwss7c6su1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:30:00raw561,000원561,000원561,000원561,000원0
cmuxqn8hf16jd10ivh90pwm99stock-5m051910:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8hc16jc10ivwwp6uiwy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:30:00raw276,000원276,000원276,000원276,000원0
cmuxqn8hn16jf10ive1zk4r9hstock-5m005490:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8hk16je10iv0x4g9qrh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:30:00raw307,500원307,500원307,500원307,500원0
cmuxqn8hw16jh10ivr2ftx6qustock-5m105560:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8hs16jg10ivhz9sye6l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:30:00raw169,100원169,100원169,100원169,100원0
cmuxqn8i416jj10ivvil08rlystock-5m055550:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8i116ji10iv1fsmf7xk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:30:00raw103,200원103,200원103,200원103,200원0
cmuxqn8ic16jl10iv3tvv1u71stock-5m207940:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8i916jk10ivb0o6a53m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:30:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
cmuxqn8ga16j310ivgh8hfuclstock-5m066570:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8g716j210iv6ylnj3sn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:30:00raw208,500원208,500원208,500원208,500원0
cmuxqn8g116j110iv6fh7tmlsstock-5m005380:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8fx16j010ivj4ly2pa41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:30:00raw336,500원336,500원336,500원336,500원0
cmuxqn8fs16iz10iv1b0yzsgqstock-5m000660:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8fp16iy10ivw0viboaj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:30:00raw1,728,000원1,728,000원1,728,000원1,728,000원0
cmuxqn8fi16ix10ivd3xh9kixstock-5m005930:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8f416iw10ivwatppeme1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:30:00raw269,500원269,500원269,500원269,500원0
cmuxqgswb16if10ivzant59wcstock-5m373220:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsw816ie10iv9uiw56al1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:25:00raw390,500원390,500원390,500원390,500원0
cmuxqgsq016hn10ivdjcnqy5sstock-5m005930:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgspq16hm10ivonk4rgmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:25:00raw269,500원269,500원269,500원269,500원0
cmuxqgsqb16hp10ivwdpyc963stock-5m000660:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsq716ho10iv5tn1ytex1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:25:00raw1,728,000원1,728,000원1,728,000원1,728,000원0
cmuxqgsqk16hr10ivcktsw7djstock-5m005380:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsqh16hq10ivtn7qju4d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:25:00raw336,500원336,500원336,500원336,500원0
cmuxqgsr916ht10ivvmkcxu9ustock-5m066570:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsr016hs10ivfnxso6y91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:25:00raw208,500원208,500원208,500원208,500원0
cmuxqgsrw16hv10ivynz9l0pmstock-5m035720:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsrq16hu10iv6sxtnfit1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:25:00raw33,050원33,050원33,050원33,050원0
cmuxqgst016hz10ivr1enubaustock-5m006400:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgssv16hy10iveiiigwk71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:25:00raw561,000원561,000원561,000원561,000원0
cmuxqgsto16i110ivh12id1zpstock-5m051910:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsti16i010iv2m6gx9wm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:25:00raw276,000원276,000원276,000원276,000원0
cmuxqgsuf16i310iv3l4glex1stock-5m068270:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsu616i210ivp1xozy371
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:25:00raw183,200원183,200원183,200원183,200원0
cmuxqgsv316i510iv4rml8g1estock-5m005490:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsuy16i410iv0w19rev11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:25:00raw307,500원307,500원307,500원307,500원0
cmuxqgsvc16i710iv2134j900stock-5m000270:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsv916i610ivlufsh6fs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:25:00raw109,500원109,500원109,500원109,500원0
cmuxqgsvl16i910ivzaubfcxzstock-5m105560:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsvi16i810iva5b3pvi91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:25:00raw169,100원169,100원169,100원169,100원0
cmuxqgsvu16ib10ivfg3k675nstock-5m055550:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsvr16ia10iv1qcf6ndm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:25:00raw103,200원103,200원103,200원103,200원0
cmuxqgsw316id10ivdm8bblsustock-5m207940:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsw016ic10ivg5n6x0kv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:25:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
cmuxqgswk16ih10ivp4cjkjeqstock-5m012330:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgswh16ig10ivmebs0w8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:25:00raw373,500원373,500원373,500원373,500원0
cmuxqgswu16ij10ivilgbhcyqstock-5m096770:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgswq16ii10ivapyvzkl21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:25:00raw159,600원159,600원159,600원159,600원0
cmuxqgsx216il10ivej76kpjjstock-5m028260:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgswz16ik10ive2l5v07k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:25:00raw336,000원336,000원336,000원336,000원0
cmuxqgsxb16in10ivwdl64i1astock-5m034730:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsx816im10ivbxec3egm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:25:00raw579,000원579,000원579,000원579,000원0
cmuxqgsxk16ip10ivekaatw8hstock-5m003550:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:182026-10-07 15:35:18cmuxqgsxg16io10ivvxxkcvsn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:25:00raw111,000원111,000원111,000원111,000원0
cmuxqgsxt16ir10ivuv4cralfstock-5m015760:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:182026-10-07 15:35:18cmuxqgsxq16iq10iv13gcwa391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:25:00raw30,050원30,050원30,050원30,050원0
cmuxqgsy216it10iv8yh7vfgmstock-5m030200:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:182026-10-07 15:35:18cmuxqgsxy16is10ivwqm4hbgy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:25:00raw51,300원51,300원51,300원51,300원0
cmuxqgsya16iv10iv6a2unw3tstock-5m017670:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:182026-10-07 15:35:18cmuxqgsy716iu10ivx2ra480a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:25:00raw87,400원87,400원87,400원87,400원0
cmuxqn8gi16j510iv2svp961mstock-5m035420:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8gf16j410ivqe4ah7h91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:25:00raw189,100원189,100원189,100원189,100원0
cmuxqad5o16hb10iv92saulx1stock-5m028260:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5k16ha10ivippyqkkl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:20:00raw336,500원336,500원336,500원336,500원0
120,377건 중 42,301–42,350← 이전847 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬