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
cmuz5q7qr19ba10iv74utkfcvstock-5m000270:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7qn19b910ivcuwypb5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:20:00raw106,700원106,700원106,700원106,700원0
cmuz5q7r119bc10iv1mr9q9p5stock-5m105560:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7qx19bb10iv5x3ljeg51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 15:20:00raw163,600원163,600원163,600원163,600원0
cmuz5q7ra19be10ivjqxyv5jvstock-5m055550:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7r719bd10ivxnx1lws61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:20:00raw100,100원100,100원100,100원100,100원0
cmuz5q7rk19bg10ivaaqgb87zstock-5m207940:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7rg19bf10ivzvpsdi3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:20:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
cmuz5q7rt19bi10ivv93bfy55stock-5m373220:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7rq19bh10ivm92cnz7w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:20:00raw408,000원408,000원408,000원408,000원0
cmuz5q7s319bk10ivbrewkdbqstock-5m012330:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7rz19bj10iv80y3qxy61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:20:00raw362,500원362,500원362,500원362,500원0
cmuz5q7sd19bm10ivvm7ghk39stock-5m028260:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7s919bl10ivlz0tt8rh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:20:00raw318,500원318,500원318,500원318,500원0
cmuz5q7q819b610ivqcnrvajostock-5m068270:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7q419b510iviidbyi2f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 15:20:00raw181,500원181,500원181,500원181,500원0
cmuz5q7t519bs10ivrli9iligstock-5m015760:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7t119br10ivcpw3tfzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 15:20:00raw29,100원29,100원29,100원29,100원0
cmuz5q7tw19by10ivcnpvmwy3stock-5m017670:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7ts19bx10iv5ikj3awd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 15:20:00raw84,600원84,600원84,600원84,600원0
cmuz5q7po19b210ivafaonpybstock-5m006400:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7pk19b110iv5t8nwm6t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:20:00raw572,000원572,000원572,000원572,000원0
cmuz5q7nr19aq10ivv084tzxkstock-5m000660:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7nl19ap10ivgew91zg41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:20:00raw1,700,000원1,700,000원1,700,000원1,700,000원0
cmuz5q7nc19ao10iv8nred6d0stock-5m005930:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7n719an10ivn7jez4321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:20:00raw264,500원264,500원264,500원264,500원0
cmuz5q7o519as10ivx5uwh4o2stock-5m005380:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7nz19ar10iv3yx69jpi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:20:00raw325,000원325,000원325,000원325,000원0
cmuz5q7oi19au10ivag4e41kxstock-5m066570:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7od19at10ivayny6f0a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:20:00raw200,000원200,000원200,000원200,000원0
cmuz5q7tn19bw10iv2mwgrgchstock-5m030200:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7tj19bv10ivkxoi2pk31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 15:20:00raw51,300원51,300원51,300원51,300원0
cmuz5wnhv19cs10ivyjqs8a4tstock-5m096770:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnhr19cr10ivvq7jwlkk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:20:00raw160,900원160,900원160,900원160,900원0
cmuz5q7ox19aw10iv1rz94r91stock-5m035420:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7os19av10iv11f3q93i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:20:00raw183,400원183,400원183,400원183,400원0
cmuz5q7p719ay10iv54an3jvkstock-5m035720:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7p319ax10iv1fasbrur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:20:00raw32,450원32,450원32,450원32,450원0
cmuz5q7py19b410ivo1i13laestock-5m051910:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7pu19b310iv8rxhisij1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 15:20:00raw276,500원276,500원276,500원276,500원0
cmuz5q7sm19bo10ivhi7tyg2nstock-5m034730:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7si19bn10ivszkqpmei1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:20:00raw560,000원560,000원560,000원560,000원0
cmuz5q7sw19bq10ivlis2ilz8stock-5m003550:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7ss19bp10ivfqhwsulm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:20:00raw109,000원109,000원109,000원109,000원0
cmuz5jsrq199w10iv91ramzz3stock-5m005490:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsrm199v10ivu5noa9tb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:15:00raw309,000원310,000원307,500원308,000원6,563
cmuz5jsrh199u10ivdwwczssystock-5m068270:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsrc199t10ivgtpz7v411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 15:15:00raw180,900원181,500원180,600원181,500원3,586
cmuz5jsr7199s10iv7op2azsestock-5m051910:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsr4199r10ivzyah3fld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 15:15:00raw277,500원277,500원276,000원276,500원5,838
cmuz5jsqy199q10ivucd5mjlustock-5m035720:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsqv199p10iv7mt1h90e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:15:00raw32,450원32,450원32,400원32,450원5,294
cmuz5jsqo199o10ivg0sw1mmbstock-5m035420:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsql199n10ivl3mtg5ma1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:15:00raw183,400원183,500원183,300원183,400원4,858
cmuz5jsqe199m10iv7gnscs4qstock-5m066570:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsqb199l10ivygzaz1yd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:15:00raw200,000원200,500원200,000원200,000원8,601
cmuz5jsq5199k10ivuuerzt6sstock-5m005380:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsq1199j10ivg2n6b97q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:15:00raw325,000원326,000원324,500원325,000원7,871
cmuz5jspv199i10ivfjr55pibstock-5m000660:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jspr199h10iv80lbcg3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:15:00raw1,699,000원1,701,000원1,699,000원1,700,000원11,167
cmuz5jspl199g10ivu1l4jim0stock-5m005930:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jspg199f10iv57w3qq2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:15:00raw264,000원264,500원263,500원264,500원229,130
cmuz5q7pg19b010iv45fj7x55stock-5m006400:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7pc19az10ivlzfbz4fw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:15:00raw571,000원573,000원570,000원572,000원8,572
cmuz5q7te19bu10ivustitz60stock-5m030200:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7ta19bt10ivt7z66vgx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 15:15:00raw51,100원51,300원51,000원51,300원6,520
cmuz5jssj19a210ivemck9gikstock-5m105560:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jssf19a110ivsmm8msow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 15:15:00raw164,000원164,000원163,600원163,600원9,006
cmuz5jss1199y10ivqkf9gc5bstock-5m000270:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsrx199x10ivsvbv5wlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:15:00raw107,200원107,600원107,000원107,300원11,054
cmuz5jsus19ai10iv6bdqc3o8stock-5m003550:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsun19ah10ivwp6mzmoy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:15:00raw108,900원109,200원108,600원109,000원3,667
cmuz5jsv219ak10ivbfq3agnfstock-5m015760:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsuy19aj10ivjxic6mo11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 15:15:00raw29,100원29,100원29,000원29,100원16,997
cmuz5jsvc19am10iv28ngf6bestock-5m017670:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsv819al10ivf4ohk3lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 15:15:00raw84,700원84,900원84,700원84,800원3,913
cmuz5jst319a610ivekn151vsstock-5m207940:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jssz19a510iv6wm0yeis1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:15:00raw1,221,000원1,222,000원1,219,000원1,220,000원702
cmuz5jsst19a410ivl5sz15kmstock-5m055550:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jssp19a310iv09n5p5n41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:15:00raw100,000원100,200원99,900원99,900원9,137
cmuz5jstn19aa10ivr93fbo6nstock-5m012330:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jstj19a910ivyqna0hjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:15:00raw363,000원363,500원362,500원362,500원2,800
cmuz5jstd19a810ivwf8jvfgpstock-5m373220:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jst919a710ivd64p9vko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:15:00raw407,500원408,000원406,500원408,000원7,952
cmuz5jstx19ac10iv960bwm6tstock-5m096770:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jstt19ab10iv3lv9p06z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:15:00raw161,800원161,900원161,500원161,500원27,013
cmuz5jsu819ae10ivzusxiuyzstock-5m028260:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsu419ad10iv108du0kv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:15:00raw320,500원320,500원319,000원319,500원9,315
cmuz5jsuh19ag10ivperzga9xstock-5m034730:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsue19af10ivcc2z7jfp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:15:00raw564,000원565,000원560,000원562,000원2,826
cmuz5deq9198610ivvhnbazzvstock-5m000660:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deq5198510iv12p2jc4y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:10:00raw1,701,000원1,702,000원1,697,000원1,699,000원31,581
cmuz5deqi198810iv7yebxdy3stock-5m005380:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deqf198710iv0o42qv6z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:10:00raw325,000원325,500원324,500원325,000원13,235
cmuz5deqt198a10ivs6a987igstock-5m066570:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deqo198910ivudlsi0391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:10:00raw200,500원201,000원200,000원200,500원12,928
cmuz5der3198c10iv0a3zbqtostock-5m035420:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deqz198b10ivwvlgtxus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:10:00raw183,400원183,400원183,200원183,400원6,543
cmuz5dere198e10ivyqwm85rtstock-5m035720:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dera198d10ivsiouiyju1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:10:00raw32,400원32,450원32,350원32,450원18,330
122,217건 중 42,351–42,400← 이전848 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬