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
cmuz2c1ve18ng10iv0k9ed80dstock-5m034730:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vb18nf10ivbtxg7xje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:45:00raw567,000원568,000원566,000원567,000원895
cmuz2c1vm18ni10ivy2q8g5pnstock-5m003550:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vj18nh10ivbmt4h9pk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:45:00raw109,000원109,000원108,900원109,000원732
cmuz2c1vv18nk10ivci91g451stock-5m015760:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vr18nj10iv24l8c6oi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:45:00raw29,250원29,250원29,200원29,200원1,893
cmuz2c1w418nm10iv9jzn1krtstock-5m030200:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1w118nl10ivy8o52fqa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:45:00raw51,000원51,100원51,000원51,100원607
cmuz2c1sh18mw10ivrud1z47xstock-5m068270:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1sd18mv10ivd1wxth6w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:45:00raw180,000원180,200원179,800원180,100원2,569
cmuz2c1sr18my10iv88n8wz1jstock-5m005490:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1sn18mx10ivni5gk4k81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:45:00raw309,500원309,500원308,500원309,500원2,297
cmuz2c1tb18n010ivv6fgg1ajstock-5m000270:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1t618mz10iv0hv01m3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:45:00raw107,500원107,600원107,400원107,600원8,104
cmuz2c1tl18n210iv3xg5lnfrstock-5m105560:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1th18n110ivur442gy31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:45:00raw164,200원164,200원164,000원164,200원3,227
cmuz2im2118o410ivownio1x7stock-5m051910:20261008:13452026-10-08 13:45:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2im1r18o310ivfwoqf5vw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:45:00raw281,750원282,000원278,000원278,500원3,341
cmuz2c1s018ms10ivtweb3140stock-5m006400:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1rx18mr10ivoa8u0zlc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 13:40:00raw576,000원577,000원574,000원577,000원2,861
cmuz25nv418ly10ivjotl12tistock-5m012330:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nux18lx10ivlzyjj8w71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:40:00raw365,000원365,000원364,000원364,500원1,229
cmuz25nli18l610ivdhvar4e0stock-5m005930:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nl718l510iv79civn1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:40:00raw265,750원266,000원265,000원265,750원88,033
cmuz25nm918l810ivefu70nqhstock-5m000660:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nm118l710ivl8kjrw331
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:40:00raw1,713,000원1,715,000원1,710,000원1,713,000원13,682
cmuz25nmy18la10ivcknhquydstock-5m005380:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nmp18l910ivsyjauzlv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:40:00raw325,500원326,000원325,000원325,000원3,265
cmuz25nnn18lc10ivhjt0vnpjstock-5m066570:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nnf18lb10ivf3pisnrh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:40:00raw201,000원201,500원201,000원201,250원3,667
cmuz25noe18le10ivxzpixcwlstock-5m035420:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25no518ld10ivlu72rqal1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:40:00raw183,600원183,600원183,400원183,500원2,604
cmuz25np018lg10ivf54zmsdgstock-5m035720:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nov18lf10iv22l2loh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:40:00raw32,400원32,500원32,400원32,500원3,719
cmuz25npq18li10ivx6pvn9g3stock-5m051910:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25npi18lh10iv8hb3ys0g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:40:00raw281,000원282,000원279,500원282,000원4,057
cmuz25nqc18lk10iv6wezvg2istock-5m068270:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nq718lj10iv1hkkr0en1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:40:00raw180,000원180,100원179,800원179,900원1,200
cmuz25nr318lm10ivd3h8m6hrstock-5m005490:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nqt18ll10ivtkbjv2rb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:40:00raw309,000원309,500원308,500원309,500원1,803
cmuz25nrs18lo10ivekb82pwcstock-5m000270:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nrj18ln10ivqikg9gc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:40:00raw107,600원107,700원107,400원107,500원7,028
cmuz25nsi18lq10iv86c7hid0stock-5m105560:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25ns918lp10ivbtueh1321
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:40:00raw164,100원164,200원164,000원164,200원2,142
cmuz25nt818ls10ivetkyh32zstock-5m055550:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nsz18lr10ivkuioctfn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:40:00raw100,600원100,700원100,500원100,600원6,453
cmuz25nty18lu10iv4025xx9tstock-5m207940:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nto18lt10ivhzvr51ik1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:40:00raw1,223,500원1,224,000원1,221,000원1,221,000원518
cmuz25nul18lw10ivdxlp0m2xstock-5m373220:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nue18lv10ivkr32ogrh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 13:40:00raw407,500원408,500원406,000원408,000원7,994
cmuz25nvo18m010ivdpkf2ythstock-5m096770:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nvh18lz10iv8bv54g5h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 13:40:00raw160,700원161,100원160,600원161,000원7,226
cmuz25nw818m210ivaj8ib6evstock-5m028260:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nw118m110ivq10p96di1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:40:00raw325,500원325,500원324,500원324,500원983
cmuz25nws18m410ivxupdeybjstock-5m034730:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nwl18m310ivmjbi88zu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:40:00raw566,000원568,000원566,000원567,000원1,003
cmuz25nx718m610iv97cj52e1stock-5m003550:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nx318m510ivaucc67vq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:40:00raw109,000원109,000원108,900원109,000원229
cmuz25nxg18m810iveti1gp9sstock-5m015760:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nxd18m710ivh0m9s9kh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:40:00raw29,200원29,250원29,200원29,200원2,526
cmuz25nxp18ma10iv1xs3pyjfstock-5m030200:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nxl18m910ivqj1wakas1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:40:00raw51,000원51,100원51,000원51,000원852
cmuz25nxy18mc10ivm2ipeiqjstock-5m017670:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nxu18mb10iv8kkigwmr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:40:00raw85,600원85,600원85,300원85,400원2,604
cmuz1z8uh18kw10iv2rnwxsixstock-5m034730:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8ud18kv10ivh78sha181
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:35:00raw567,000원567,000원566,000원566,000원787
cmuz1z8ph18jy10ivgtzb65q5stock-5m005930:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8pc18jx10ivkb3uhmms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:35:00raw264,750원266,000원264,750원265,750원235,709
cmuz1z8pr18k010ivk9ap0b5nstock-5m000660:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8pn18jz10iv9hx3b4r31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 13:35:00raw1,711,500원1,716,000원1,710,000원1,713,000원23,996
cmuz1z8q018k210ivlqsgnsm2stock-5m005380:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8px18k110iv1rji910f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 13:35:00raw325,500원326,000원325,500원325,500원1,907
cmuz1z8qb18k410iv7vdzfhtnstock-5m066570:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8q618k310ivn1hik3dn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 13:35:00raw201,000원201,500원200,500원201,250원3,288
cmuz1z8ur18ky10ivns9lpplystock-5m003550:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8un18kx10ivqdr3wswn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:35:00raw108,600원109,000원108,500원109,000원921
cmuz1z8ql18k610iv31he4a7zstock-5m035420:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8qh18k510ivh300iode1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 13:35:00raw183,600원183,700원183,400원183,600원6,227
cmuz1z8v118l010ivs2f1wwhpstock-5m015760:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8ux18kz10iv70cyxlpm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 13:35:00raw29,150원29,250원29,150원29,200원13,366
cmuz1z8va18l210ivlge23ta8stock-5m030200:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8v718l110ivsc0k7u9w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 13:35:00raw51,000원51,100원51,000원51,000원831
cmuz1z8vk18l410iv6m36tq06stock-5m017670:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8vg18l310ivv8wxh6fl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 13:35:00raw85,400원85,600원85,200원85,400원4,001
cmuz1z8qv18k810ivrihxnjqcstock-5m035720:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8qr18k710ivvf97uks11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:35:00raw32,425원32,500원32,400원32,450원15,935
cmuz1z8sm18ki10ivaizgsrs1stock-5m105560:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8si18kh10ivvyg6xioi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 13:35:00raw164,000원164,400원163,900원164,100원6,345
cmuz1z8r718ka10ivi3kqp0b6stock-5m051910:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8r218k910iv8cdgg8iq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 13:35:00raw281,000원282,000원280,000원281,000원3,488
cmuz1z8rk18kc10ivc49wy4g7stock-5m068270:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8rf18kb10iv5txytgz11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 13:35:00raw180,000원180,100원179,800원179,900원1,379
cmuz1z8ry18ke10ivckv1honystock-5m005490:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8rt18kd10ivlf34u5yr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:35:00raw309,000원309,500원308,500원308,500원2,241
cmuz1z8sc18kg10ivfw2l518hstock-5m000270:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8s618kf10ivwruxpf5v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:35:00raw107,600원107,700원107,500원107,700원6,712
cmuz1z8sv18kk10ivftwbiiaostock-5m055550:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8sr18kj10ivisjpslkw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:35:00raw100,600원100,600원100,500원100,500원5,339
cmuz1z8t518km10iv2moq5lpfstock-5m207940:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8t118kl10ivxk93zz6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:35:00raw1,223,000원1,224,000원1,223,000원1,223,000원434
122,217건 중 42,801–42,850← 이전857 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬