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
cmuz3emif18v410ivruq1uxcpstock-5m015760:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emic18v310ivwtx3dbyd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:15:00raw29,200원29,250원29,200원29,200원7,641
cmuz3emiq18v610ivpjn14gogstock-5m030200:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emin18v510ivi3qk2b4s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:15:00raw50,900원51,000원50,900원51,000원5,104
cmuz3emj218v810ivipbcvn96stock-5m017670:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emiy18v710ivv6zq8ttb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:15:00raw85,400원85,400원85,200원85,200원3,164
cmuz3l2ar18w810ivut0383n1stock-5m028260:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2aj18w710iv374bkw481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:15:00raw324,500원325,000원324,000원324,000원3,489
cmuz3l2bg18wc10ivskeumu4ystock-5m034730:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2bd18wb10ivaco7v4ig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:15:00raw570,000원571,000원568,000원569,000원1,832
cmuz3emhs18v010ivk7yiljdistock-5m096770:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emho18uz10ive7nge2gl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:15:00raw160,900원161,200원160,500원161,100원9,940
cmuz3emdn18u810iv3egb7kidstock-5m000660:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emde18u710ivgdk3owos1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:15:00raw1,722,000원1,727,000원1,722,000원1,725,000원15,672
cmuz3emfn18uk10ivuwiyo9eostock-5m068270:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emfk18uj10iv17c1c7ap1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:15:00raw180,900원181,000원180,700원181,000원4,754
cmuz3emfe18ui10iviifu34tvstock-5m006400:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emf918uh10iv48ie99fr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:15:00raw577,000원578,000원575,000원577,000원6,060
cmuz3emf218ug10ivd26uf5pdstock-5m035720:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emey18uf10iv6b0cle0l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:15:00raw32,450원32,500원32,450원32,500원3,884
cmuz3emer18ue10ivirasswvgstock-5m035420:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emem18ud10ivfe1eggn41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:15:00raw183,500원183,600원183,300원183,400원9,263
cmuz3emee18uc10ivgmwzj4hfstock-5m066570:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emea18ub10ivxj3xp3n91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:15:00raw201,500원202,000원201,500원202,000원3,070
cmuz3eme218ua10ivz858c9a2stock-5m005380:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emdx18u910ivifedc8381
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:15:00raw326,500원327,000원326,000원326,000원4,613
cmuz3emcw18u610iv9luc1n75stock-5m005930:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emcp18u510ivqn3ediml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:15:00raw266,750원267,000원266,500원266,750원53,978
cmuz3emhg18uy10iv90ld6d4jstock-5m012330:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emhd18ux10iv65d0l25u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:15:00raw366,000원366,500원365,500원366,000원1,213
cmuz3emh618uw10ivwdqb7dszstock-5m373220:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emh318uv10ivtagsxa4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:15:00raw405,500원406,500원405,000원406,500원3,929
cmuz3emgx18uu10ivbiupupejstock-5m207940:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emgt18ut10ivm9qon5n11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:15:00raw1,221,000원1,221,000원1,219,000원1,220,000원544
cmuz3emgo18us10ivwr9t67eystock-5m055550:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emgk18ur10ivk34u09sz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:15:00raw100,400원100,700원100,400원100,500원10,437
cmuz3emgf18uq10ivt591pg44stock-5m105560:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emgb18up10iv2apljw2s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:15:00raw164,400원164,700원164,400원164,600원5,708
cmuz3emg618uo10ive2q5k07istock-5m000270:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emg218un10iv7r8slmui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:15:00raw107,900원107,900원107,700원107,800원8,029
cmuz3emfw18um10ivyui3ylprstock-5m005490:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emft18ul10iv697iff0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:15:00raw309,500원309,500원308,500원309,500원2,734
cmuz38bk218sw10ivf75lmenwstock-5m005930:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bjw18sv10ivagrvvjyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:10:00raw267,500원267,500원266,500원267,000원173,098
cmuz38bkq18sy10iv5hdtd55pstock-5m000660:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bkh18sx10iv4dlme1v71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:10:00raw1,725,500원1,728,000원1,722,000원1,722,000원14,291
cmuz38ble18t010iv8q3hx25nstock-5m005380:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bl618sz10ivgyhsw52o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:10:00raw327,000원327,000원326,500원326,750원1,126
cmuz38bm318t210ivee2wjedcstock-5m066570:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38blu18t110iv0djhqiio1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:10:00raw202,500원202,500원201,500원201,500원8,967
cmuz38bmt18t410ivcacqjncustock-5m035420:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bmk18t310ivz1dp7wdr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:10:00raw183,500원183,600원183,500원183,600원4,309
cmuz38bnf18t610iv5spbwclgstock-5m035720:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bn918t510ivbfl66rlh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:10:00raw32,450원32,500원32,450원32,450원6,348
cmuz38bo418t810ivrvozg01istock-5m006400:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bnv18t710iv2yylccee1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:10:00raw577,000원579,000원577,000원577,500원2,989
cmuz38bqr18tq10iv5sxssxb0stock-5m012330:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bqo18tp10ivugwt7lsw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:10:00raw366,000원366,500원365,500원366,000원1,403
cmuz38bq018tk10ivmfzaeqy6stock-5m055550:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bpw18tj10ivwzi07l4y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:10:00raw100,600원100,700원100,400원100,400원10,369
cmuz38bq918tm10ivk8livnobstock-5m207940:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bq518tl10ivchfggsq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:10:00raw1,221,000원1,222,000원1,220,000원1,221,000원370
cmuz38bqi18to10iv2kdom72fstock-5m373220:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bqe18tn10ivdl7s52cl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 14:10:00raw405,000원407,000원405,000원405,000원6,335
cmuz38br018ts10ivci183sovstock-5m096770:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bqw18tr10ivfepl1aie1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 14:10:00raw160,900원161,200원160,900원161,000원9,832
cmuz38bop18ta10ive2q9xwa2stock-5m051910:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bok18t910ivcq45fu8m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 14:10:00raw277,500원278,500원277,000원277,000원2,551
cmuz38boz18tc10iv2a8iawxostock-5m068270:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bov18tb10iv7p1ults01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 14:10:00raw180,800원181,100원180,800원180,900원4,478
cmuz38bp918te10iviqnijrhnstock-5m005490:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bp518td10ivutba7f3k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:10:00raw310,000원310,250원309,000원309,500원3,519
cmuz38bpi18tg10ivgsz7etxtstock-5m000270:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bpe18tf10ivyip8sj501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:10:00raw107,700원107,900원107,500원107,800원10,184
cmuz38bpr18ti10ivfkw5ndpqstock-5m105560:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bpn18th10ivil8ws7bt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 14:10:00raw164,300원164,500원164,300원164,400원3,822
cmuz38brh18tw10ivmy7b7hw5stock-5m034730:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bre18tv10iv8ov4hgke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:10:00raw569,000원571,000원569,000원570,000원3,129
cmuz38bsb18u210iv0p858soastock-5m030200:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bs618u110iv7orbhvav1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 14:10:00raw51,000원51,100원50,900원50,900원6,513
cmuz38brq18ty10iv72r5hzc8stock-5m003550:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38brn18tx10iv03gyowf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:10:00raw109,100원109,200원109,000원109,000원631
cmuz38bsn18u410iv8rbropqbstock-5m017670:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bsj18u310ivd3s63pmj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 14:10:00raw85,300원85,600원85,200원85,400원3,866
cmuz38br818tu10ivi5cufcamstock-5m028260:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38br518tt10ivzyzwbwyy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:10:00raw325,000원325,500원324,500원324,500원4,456
cmuz38bs018u010ivd2h6l3uqstock-5m015760:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38brx18tz10ivenfaa5eb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 14:10:00raw29,200원29,250원29,200원29,200원8,683
cmuz320u918ry10ivkxvp9t83stock-5m006400:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320u618rx10ivhngzyg951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 14:05:00raw576,500원578,000원576,000원577,000원2,942
cmuz320ta18rq10ivsilykhhcstock-5m005380:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320t718rp10ivu5s35bsh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 14:05:00raw326,500원327,000원326,000원326,500원6,014
cmuz320t218ro10ivgw7cbs4fstock-5m000660:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320sy18rn10ivy1gv3wn41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 14:05:00raw1,719,000원1,727,000원1,718,500원1,725,000원26,025
cmuz320sr18rm10ivjs6o9nhkstock-5m005930:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320s218rl10ivef2tbgb71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:05:00raw266,500원267,500원266,500원267,250원164,526
cmuz320ti18rs10iv0btchzqzstock-5m066570:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320tf18rr10iviyn6o9mf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 14:05:00raw201,750원202,500원201,500원202,000원4,693
cmuz320tr18ru10ivxkrvp5b4stock-5m035420:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320tn18rt10ivgmo9vf8e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 14:05:00raw183,500원183,600원183,500원183,500원4,555
122,217건 중 42,651–42,700← 이전854 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬