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
cmuz4np3z193a10iv2i2fvn84stock-5m006400:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np3v193910ivcweoww0w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:50:00raw577,000원578,000원574,000원577,000원5,038
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
cmuz4np49193c10ive8ogznj7stock-5m051910:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np45193b10iv0khv3slr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:50:00raw277,000원277,500원275,500원277,000원4,688
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
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
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
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
cmuz4np3i193610iv5wmzho3ostock-5m035420:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np3f193510iv2cu2s29p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:50:00raw183,300원183,300원183,200원183,200원5,955
cmuz4np2k192y10iv7hdsgycbstock-5m005930:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np2f192x10iv4eap2ppt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:50:00raw265,250원265,500원264,000원264,500원204,731
cmuz4h7c9192k10ivwdukzz5rstock-5m096770:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7c5192j10ivr0bk5e8f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:45:00raw161,400원161,600원161,000원161,400원11,108
cmuz4h7cj192m10iv87tje7g6stock-5m028260:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7cf192l10iv6y4zklcm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:45:00raw322,500원322,500원321,500원322,000원8,141
cmuz4h7dt192w10ivyc6tg85cstock-5m017670:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7dp192v10iv6ph7ulny1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:45:00raw85,100원85,200원84,900원85,000원8,972
cmuz4h7c0192i10ivz4obhybqstock-5m207940:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7bw192h10ivtyfzv2qv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:45:00raw1,222,000원1,223,000원1,220,000원1,221,000원341
cmuz4h7bq192g10ivje4blmlsstock-5m055550:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7bm192f10ivhco0vkec1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:45:00raw100,100원100,300원100,100원100,100원10,589
cmuz4h7be192e10ivvbvyv6qzstock-5m105560:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7b7192d10ivarcrjj0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:45:00raw164,400원164,500원164,400원164,500원5,799
cmuz4h7av192c10ivh9jia3fxstock-5m000270:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7ar192b10ivyvfwxnb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:45:00raw107,500원107,600원107,400원107,600원9,193
cmuz4h7a0192810ivm0mq8ip2stock-5m005490:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h79w192710ivz1w20ig51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:45:00raw309,500원310,000원309,000원309,500원4,427
cmuz4h79j192610ivweyhz4lbstock-5m051910:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h799192510ivwyjhey5x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:45:00raw277,500원278,000원276,500원276,500원4,711
cmuz4h7cs192o10ivkxujtuyqstock-5m034730:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7co192n10ivlpmy3qag1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:45:00raw568,000원569,000원565,000원567,000원2,745
cmuz4h7d1192q10ivf17r9qrpstock-5m003550:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7cy192p10ivem7wvrll1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:45:00raw108,800원109,000원108,700원108,900원3,559
cmuz4h7da192s10ivj0p1z6lmstock-5m015760:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7d7192r10iv7t0l6e9q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:45:00raw29,100원29,150원29,050원29,050원27,301
cmuz4h7dj192u10ivotn3tcxpstock-5m030200:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7dg192t10ivwetkt2up1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:45:00raw51,000원51,100원51,000원51,100원1,978
cmuz4h78s192410ivmxe22jxrstock-5m006400:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h78j192310ivwunrbkcc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:45:00raw575,500원578,000원575,000원578,000원4,466
cmuz4h782192210ivwzcii80lstock-5m035720:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h77t192110ivj2422aot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:45:00raw32,400원32,450원32,400원32,450원19,962
cmuz4h77d192010ivv9oy59qxstock-5m035420:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h778191z10ivl6owfcf41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:45:00raw183,300원183,300원183,200원183,200원7,848
cmuz4h76r191y10ivk07umjftstock-5m066570:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h76j191x10iv67bbdijt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:45:00raw201,000원201,500원200,500원201,000원5,580
cmuz4h76d191w10ivqpaqlopestock-5m005380:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h76a191v10ivsj6ej9o91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:45:00raw325,500원326,000원325,500원326,000원1,885
cmuz4h764191u10ivby8ulzf0stock-5m000660:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h75z191t10ivuxff91vs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:45:00raw1,709,500원1,712,000원1,707,000원1,712,000원18,236
cmuz4h75l191s10iv9ak5vcjustock-5m005930:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h75f191r10ivhl7pt5u61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:45:00raw265,000원265,500원264,500원265,250원252,153
cmuz4np6c193s10ivy57ku07ustock-5m373220:20261008:14452026-10-08 14:45:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np68193r10ivxfnhssqv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:45:00raw408,000원409,000원407,500원408,500원7,247
cmuz4np6t193w10iv67dq3nx5stock-5m012330:20261008:14452026-10-08 14:45:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np6q193v10ivrxh495s81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:45:00raw364,500원365,000원364,000원365,000원2,593
cmuz4np4i193e10iv2jyifehistock-5m068270:20261008:14452026-10-08 14:45:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np4e193d10ivpqv9wpcn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:45:00raw181,400원181,600원181,100원181,300원7,084
cmuz4av0f191i10ivqxtmzbv8stock-5m034730:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4av06191h10iveyz012hd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:40:00raw568,000원569,000원567,000원568,000원1,475
cmuz4av1n191m10ivii0ad0bystock-5m015760:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4av1i191l10ivwn7edt3l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:40:00raw29,100원29,200원29,100원29,100원21,614
cmuz4auy9191610ivfsn6e8j2stock-5m055550:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auy5191510ivlvd9ub881
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:40:00raw100,400원100,500원100,100원100,100원10,364
cmuz4auyj191810ivb4c15jl4stock-5m207940:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auyf191710ivs4m7hbpr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:40:00raw1,224,000원1,224,000원1,222,000원1,223,000원231
cmuz4auyt191a10iv7g00vwrtstock-5m373220:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auyp191910ivzau6gqeb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:40:00raw408,500원408,500원406,500원407,500원9,845
cmuz4auz2191c10ivybiu0u2tstock-5m012330:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auyy191b10ivvaca4h751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:40:00raw365,000원365,500원364,500원364,500원2,811
cmuz4auzc191e10iv8al2pdxdstock-5m096770:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auz8191d10ivl85g868a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:40:00raw161,700원161,800원160,900원161,500원13,140
cmuz4auzp191g10ivh3cblhxastock-5m028260:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auzi191f10iv0m1xfq0e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:40:00raw323,000원323,500원320,000원322,000원16,958
cmuz4av10191k10ivp1w9gxpostock-5m003550:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4av0v191j10ivdys8dm4h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:40:00raw108,800원109,000원108,700원108,900원3,075
cmuz4auuk190o10ivbf1o5tabstock-5m066570:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auub190n10iv7ooraeg41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:40:00raw202,000원202,000원201,000원201,000원8,677
cmuz4ausd190i10iv7ep1w7xistock-5m005930:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4aus3190h10ivu80dmmkj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:40:00raw265,500원265,500원265,000원265,000원107,490
cmuz4aut5190k10ivtavqihmistock-5m000660:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4ausw190j10iv8snql7z51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:40:00raw1,709,000원1,712,000원1,708,000원1,709,000원23,011
cmuz4autv190m10ivpmgilrqastock-5m005380:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4autm190l10iv8f2xhm641
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:40:00raw326,000원326,500원325,500원325,500원3,240
cmuz4auv6190q10ivbjxnlmuastock-5m035420:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auv1190p10ivey77xl9n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:40:00raw183,300원183,300원183,200원183,200원4,798
cmuz4auw6190u10ivp5rfx69ostock-5m035720:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auw1190t10ivolz17mnv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:40:00raw32,450원32,450원32,400원32,400원10,491
cmuz4auwu190w10ivbb86skxgstock-5m006400:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auwo190v10ivv7f3s9j51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:40:00raw578,000원579,000원575,000원575,500원5,513
cmuz4aux8190y10iv3obrhjcvstock-5m051910:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4aux2190x10ivw97c36kq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:40:00raw278,500원278,500원277,000원277,500원3,216
122,217건 중 42,501–42,550← 이전851 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬