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
cmuz50l06196g10ivpim9q3eqstock-5m012330:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50l02196f10iveyj38yuz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:00:00raw363,500원364,000원362,500원364,000원4,755
cmuz50kzw196e10ivepjgwrzfstock-5m373220:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kzs196d10ivtmnw6idh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:00:00raw407,000원408,000원406,000원407,500원11,207
cmuz50kzm196c10ivehgy5nebstock-5m207940:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kzi196b10ivd38skumn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:00:00raw1,220,000원1,227,000원1,220,000원1,223,000원1,722
cmuz50kzc196a10ivjsyrxe8istock-5m055550:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kz8196910ivhjy501ov1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:00:00raw99,900원100,400원99,900원100,400원14,950
cmuz50kz2196810ivvyey4plistock-5m105560:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kyy196710iviwdn7man1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 15:00:00raw163,800원164,400원163,800원164,300원5,832
cmuz50kys196610ivi5mhbmg4stock-5m000270:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kyo196510ivdmvd86zf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:00:00raw107,200원107,500원107,200원107,450원7,006
cmuz50kyi196410ivly19iwevstock-5m005490:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kye196310ivogkcok1w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:00:00raw308,500원310,000원308,000원309,500원5,294
cmuz50ky8196210ivy74x8ydystock-5m068270:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50ky4196110ivd9yn5nqv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 15:00:00raw180,900원181,300원180,800원181,100원4,454
cmuz50kxq195y10ivx60wrbwvstock-5m006400:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kxm195x10ivtxqibowj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:00:00raw574,000원577,000원572,000원576,000원5,849
cmuz50kx6195u10ivyfzvzw22stock-5m035420:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kx2195t10iv07s336mb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:00:00raw183,100원183,500원183,100원183,400원14,183
cmuz50kwv195s10ivrp21qjv2stock-5m066570:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kwr195r10ivy1d9b86j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:00:00raw200,500원201,000원200,250원201,000원2,329
cmuz50kwl195q10iv81zg042cstock-5m005380:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kwi195p10ivtvm8joog1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:00:00raw325,000원325,500원325,000원325,250원3,608
cmuz50kwa195o10ivdu9hzcu1stock-5m000660:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kw6195n10iv2ioe7xtx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:00:00raw1,698,000원1,704,000원1,697,000원1,703,000원18,867
cmuz50kvz195m10ivhy2zzhcmstock-5m005930:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kvu195l10ivu5rz8a0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:00:00raw263,750원264,500원263,500원264,500원156,758
cmuz4u6tk195g10iv1nlaacppstock-5m015760:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6th195f10ivn3e6pd111
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:55:00raw29,100원29,150원29,050원29,050원24,858
cmuz4u6tb195e10ivyny2mpfpstock-5m003550:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6t8195d10ivqhew0dpa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:55:00raw108,900원109,000원108,500원108,800원5,516
cmuz4u6t2195c10iveqei5gw3stock-5m034730:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6sx195b10iv69g64cw21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:55:00raw565,000원566,000원561,000원563,000원3,468
cmuz4u6ss195a10iv8uev4egwstock-5m028260:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6so195910ivcexnlhpw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:55:00raw321,500원322,000원320,000원321,000원11,609
cmuz4u6s9195610iv4norc2xxstock-5m012330:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6s6195510ivsr3juxe71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:55:00raw364,000원364,500원363,000원363,000원4,110
cmuz4u6s0195410ivno6ly5ylstock-5m373220:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6rw195310ivv77ywerh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:55:00raw408,000원408,000원406,000원407,000원12,878
cmuz4u6sj195810ivl590ry9pstock-5m096770:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6sf195710iv50nvhkh71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:55:00raw161,100원161,300원160,200원160,400원13,680
cmuz4u6u3195k10iv4dthte58stock-5m017670:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6tz195j10ivq2gbdkap1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:55:00raw84,900원85,000원84,800원84,900원7,754
cmuz50ky0196010ivvphdeju4stock-5m068270:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kxw195z10ivagahcydm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:55:00raw181,700원181,800원180,800원181,000원12,267
cmuz4u6tt195i10iv96tj4t71stock-5m030200:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6tq195h10iv9ljpej7q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:55:00raw51,000원51,200원50,900원51,000원6,011
cmuz4u6ou194g10ivt167h9w7stock-5m000660:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6oq194f10ive9r7dnxe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:55:00raw1,706,000원1,708,000원1,698,000원1,699,000원47,187
cmuz4u6q6194q10ivhr3ey2gkstock-5m006400:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6q2194p10iv3tyyfjp61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:55:00raw577,000원577,000원573,000원573,000원5,716
cmuz4u6qy194w10ivvveehp9hstock-5m000270:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6qu194v10ivhvkozaet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:55:00raw107,450원107,500원107,000원107,200원19,024
cmuz4u6r9194y10ivcwv0m0omstock-5m105560:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6r5194x10ivd2y4vjh31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:55:00raw164,400원164,500원163,700원163,800원17,034
cmuz4u6oh194e10ivoswgzab5stock-5m005930:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ng194d10ivebopg2n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:55:00raw264,750원265,000원263,500원264,000원277,083
cmuz4u6rj195010ivt2fs2fxestock-5m055550:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6rf194z10ivtv5po8kr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:55:00raw100,100원100,300원99,900원99,900원15,868
cmuz4u6rr195210ivyaf756dqstock-5m207940:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ro195110ivfrv5x0nf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:55:00raw1,220,000원1,221,000원1,220,000원1,220,000원730
cmuz4u6pd194k10ivj7xcx5n1stock-5m066570:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6p9194j10iv1ufxzrrc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:55:00raw200,500원201,000원200,000원200,750원18,370
cmuz4u6pw194o10ivj86i4ntgstock-5m035720:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ps194n10ivm22d3inf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:55:00raw32,450원32,450원32,350원32,350원47,938
cmuz4u6qg194s10ivj2nm30dzstock-5m051910:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6qc194r10ivdqwceob11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:55:00raw277,000원277,500원276,500원277,000원5,546
cmuz4u6pn194m10ivun06gtjostock-5m035420:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6pj194l10ivrurdeq3i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:55:00raw183,300원183,300원183,100원183,100원13,659
cmuz4u6p3194i10ivta6utpgustock-5m005380:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6p0194h10iv9vjc8rh21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:55:00raw325,500원326,000원325,000원325,000원7,618
cmuz4u6qo194u10iv27197h4wstock-5m005490:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ql194t10ivqnd1i4p61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:55:00raw309,500원310,000원308,000원308,500원5,663
cmuz4np8m194a10ivn0rmpa5hstock-5m030200:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np8i194910ivtrh5i03z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:50:00raw51,000원51,300원51,000원51,000원5,885
cmuz4np8v194c10iv5iqhbprqstock-5m017670:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np8r194b10ivm8pe5b8l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:50:00raw85,100원85,200원84,900원84,900원7,348
cmuz4np83194610ivmsa86yjtstock-5m003550:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np7z194510ivolb7xs081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:50:00raw108,800원109,000원108,600원108,900원3,708
cmuz4np8c194810iv3gyy3yh5stock-5m015760:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np89194710iv6ifljztq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:50:00raw29,050원29,150원29,050원29,100원23,585
cmuz4np2t193010ivyawkxirostock-5m000660:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np2q192z10iv2pza0etm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:50:00raw1,711,000원1,712,000원1,705,000원1,707,000원24,307
cmuz4np31193210iv1js5eejrstock-5m005380:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np2y193110ivei7y9ohy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:50:00raw325,500원326,000원325,500원326,000원2,908
cmuz4np3a193410ivvk2x6paastock-5m066570:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np36193310ivm0c2seip1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:50:00raw200,500원201,000원200,500원200,500원5,254
cmuz4np4q193g10ivfgh59guestock-5m068270:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np4m193f10iv0g0zyier1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:50:00raw181,300원181,700원181,000원181,400원7,793
cmuz4np4y193i10iv297mfxk5stock-5m005490:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np4v193h10iv79qksjje1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:50:00raw309,500원310,000원309,000원310,000원5,364
cmuz4np58193k10ivwe30gaa3stock-5m000270:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np54193j10ivf8itck301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:50:00raw107,600원107,600원107,300원107,400원10,540
cmuz4np63193q10ivh8tp6l3qstock-5m207940:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np60193p10ivlw4sxnn81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:50:00raw1,220,000원1,221,000원1,220,000원1,221,000원315
cmuz4np5t193o10iv24og7unvstock-5m055550:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np5p193n10ivksp0x14w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:50:00raw100,100원100,300원100,000원100,100원14,570
cmuz4np3q193810ivhvl4fue8stock-5m035720:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np3n193710iv7i7rfmez1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:50:00raw32,400원32,450원32,400원32,400원5,200
122,217건 중 42,451–42,500← 이전850 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬