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
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
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
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
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
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
cmuz44etk190010ivvm3d4o3lstock-5m373220:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eth18zz10iv5bv9ukic1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:35:00raw408,000원408,500원408,000원408,500원2,795
cmuz44esj18zs10iv4kqt3brostock-5m000270:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44esg18zr10ivz2tkmimq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:35:00raw107,700원107,900원107,700원107,700원5,942
cmuz44es118zo10ivnibmguc7stock-5m068270:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44ery18zn10ivmuhmjol81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:35:00raw181,400원181,700원181,200원181,400원5,652
cmuz44esb18zq10iv5aqr92rrstock-5m005490:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44es718zp10iva40hpx531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:35:00raw309,500원310,000원309,500원310,000원2,782
cmuz44etb18zy10ivp8z8x42bstock-5m207940:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44et718zx10ivdkxsxcfu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:35:00raw1,221,000원1,225,000원1,221,000원1,223,000원2,182
cmuz44est18zu10ivwk0ffz46stock-5m105560:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44esp18zt10ivrp52b8tb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:35:00raw164,600원164,900원164,600원164,600원5,815
cmuz4auvq190s10iv1qig1t7zstock-5m035720:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auvl190r10iv1w74d1o31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:35:00raw32,400원32,450원32,400원32,400원9,631
cmuz44ers18zm10ivd3t3eei4stock-5m051910:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44ero18zl10iv34ww57pa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:35:00raw278,000원278,500원277,000원278,500원3,796
cmuz44et218zw10ivbyyjmdjestock-5m055550:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44esy18zv10iv9t9rlp7l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:35:00raw100,400원100,500원100,300원100,400원10,951
cmuz44euc190610ivdqb614a9stock-5m028260:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eu8190510ivzh6n5ocp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:35:00raw324,500원324,500원323,000원323,500원6,025
cmuz44eum190810ivra1mao4vstock-5m034730:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eui190710ivgwycvl0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:35:00raw568,000원570,000원567,000원568,000원1,511
cmuz44evl190g10iv4vko029rstock-5m017670:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44evi190f10iv6wn4pn041
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:35:00raw85,200원85,300원85,000원85,000원7,773
cmuz44evd190e10ivpr5xhv6dstock-5m030200:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44ev9190d10ivcoxqgts01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:35:00raw51,100원51,300원50,900원51,100원4,487
cmuz44eri18zk10ivuebskup7stock-5m006400:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44ere18zj10iv9dlkvnk31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:35:00raw580,000원580,000원578,000원579,000원3,448
cmuz44er718zi10ivzijh3ce6stock-5m035420:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44er318zh10iv7mo2hswb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:35:00raw183,400원183,500원183,200원183,300원11,512
cmuz44etu190210ivjvlfwc5rstock-5m012330:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44etq190110ivnfj7ya4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:35:00raw365,500원366,000원364,500원365,000원4,988
cmuz44euv190a10ivnq0vu1bnstock-5m003550:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eur190910ivrzm2itma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:35:00raw108,800원109,000원108,700원108,900원2,972
cmuz44ev4190c10ivdbh7tuvostock-5m015760:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44ev1190b10ivy2dh2hdw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:35:00raw29,150원29,200원29,100원29,100원19,266
cmuz44eqc18zc10ivb30sgqxpstock-5m005380:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eq718zb10iv3j51li0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:35:00raw327,000원327,000원326,000원326,000원3,267
cmuz44eqn18ze10iv8zml5p4dstock-5m066570:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eqj18zd10ivt9t2ihzj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:35:00raw202,000원202,000원201,500원201,500원4,087
cmuz44eq018za10ivkd5fzq19stock-5m000660:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44epw18z910ivw1bdy26l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:35:00raw1,717,000원1,720,000원1,708,000원1,709,000원22,437
cmuz44eu3190410ivyd5yfbyzstock-5m096770:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44etz190310iv630p3nlb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:35:00raw161,800원162,000원161,400원161,700원11,429
cmuz44epq18z810ivu3r5xqj9stock-5m005930:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44epl18z710iv2agd7wuc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:35:00raw266,000원266,500원265,000원265,500원174,767
cmuz3y09p18z410ivts2ocr00stock-5m030200:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y09l18z310iv02klpv5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:30:00raw51,000원51,200원50,900원51,000원4,395
cmuz44eqx18zg10iv0nz1w981stock-5m035420:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eqt18zf10ivjqq1edci1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:30:00raw183,500원183,500원183,300원183,400원4,865
cmuz3y09y18z610ivd3pa0db9stock-5m017670:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y09u18z510iva1t0265t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:30:00raw85,100원85,400원85,000원85,100원7,241
cmuz3y09f18z210iv5lu3m2jsstock-5m015760:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y09b18z110ivjcelyt2h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:30:00raw29,200원29,250원29,125원29,150원21,118
cmuz3y03618xy10iv975cn3orstock-5m005930:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y02o18xx10ivhdjtwh3l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:30:00raw266,000원266,500원265,500원266,250원115,539
cmuz3y05k18ye10ivze4tezo2stock-5m068270:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y05c18yd10iv3phcue341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:30:00raw181,400원181,500원181,100원181,400원5,064
cmuz3y06618yg10ivecbcijtestock-5m005490:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06018yf10iv2j9zzbji1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:30:00raw309,500원310,000원309,000원310,000원3,699
cmuz3y06t18yi10ivniek8tazstock-5m000270:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06m18yh10ivzxcl8cll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:30:00raw107,800원107,900원107,700원107,700원6,662
cmuz3y07318yk10ivp6ujxcyhstock-5m105560:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06z18yj10ivx4oxra661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:30:00raw164,600원164,800원164,600원164,700원2,610
cmuz3y07c18ym10ivmkew2w9jstock-5m055550:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07818yl10ivl2gcc7731
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:30:00raw100,500원100,500원100,300원100,400원6,925
cmuz3y07m18yo10iviqvzlphrstock-5m207940:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07i18yn10iv3oypx9081
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:30:00raw1,220,000원1,221,000원1,220,000원1,221,000원280
cmuz3y03m18y010ivfe1jb3swstock-5m000660:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y03g18xz10ivs3n13ywm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:30:00raw1,717,000원1,723,000원1,714,000원1,717,000원34,453
cmuz3y03x18y210ivi9lp0l0dstock-5m005380:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y03u18y110iv4cd6s1al1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:30:00raw325,500원327,000원325,500원326,500원12,628
cmuz3y04718y410ivmwai0dnqstock-5m066570:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y04318y310ivhb90bii11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:30:00raw201,500원202,000원201,500원201,500원3,443
cmuz3y04f18y610iv2l1u24p6stock-5m035720:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y04c18y510ivizdb1f5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:30:00raw32,450원32,500원32,400원32,450원5,467
cmuz3y04p18y810iv9ck7uyhjstock-5m006400:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y04l18y710ivrdmcw2db1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:30:00raw579,500원580,000원577,000원580,000원3,961
cmuz3y04y18ya10iv3ty1zj6xstock-5m051910:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y04v18y910ivmwl0z4af1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:30:00raw278,500원279,000원277,000원278,000원3,196
cmuz3y07v18yq10ivswbq2pkmstock-5m373220:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07r18yp10ivsp5vjqht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:30:00raw407,500원408,500원407,000원408,000원5,362
cmuz3y08418ys10iv5mrf7nl4stock-5m012330:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08118yr10ivfdd33dpg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:30:00raw365,500원366,000원365,500원365,500원2,389
cmuz3y08d18yu10iv48zj7krqstock-5m096770:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08918yt10ivsh0uvqjq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:30:00raw161,800원161,800원161,300원161,800원11,579
cmuz3y08m18yw10ivybt9mng2stock-5m028260:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08j18yv10iv2f991mhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:30:00raw324,000원324,500원323,500원324,500원5,028
122,217건 중 42,551–42,600← 이전852 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬