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
cmuz00iae186610ivj9ci6i24stock-5m035720:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00iab186510ivj38ilpma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:40:00raw32,450원32,500원32,450원32,450원5,946
cmuz00iao186810iv5rdgz09zstock-5m006400:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00iak186710iv2j8ism371
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:40:00raw576,000원576,000원575,000원575,000원2,651
cmuz00iax186a10ivvg2kou1hstock-5m051910:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00iat186910ivag6c37yh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:40:00raw281,000원281,500원280,000원280,500원3,008
cmuz00ib6186c10iv3mhw152pstock-5m068270:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ib2186b10ivwx8yte371
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:40:00raw180,600원180,600원180,400원180,400원2,068
cmuz00ibf186e10iv16cb2knsstock-5m005490:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibb186d10iv17qoi8x01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:40:00raw309,000원309,000원308,000원308,500원1,843
cmuz00ifu186u10ivhtxhqurwstock-5m028260:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ifn186t10ivb9agcgpt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:40:00raw323,000원323,500원322,000원322,500원6,000
cmuz00ibo186g10iva7amut13stock-5m000270:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibk186f10ivldoqh0mi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:40:00raw106,700원106,800원106,500원106,700원9,324
cmuz00iby186i10ivnxj5n6n3stock-5m105560:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibv186h10iv0n1v5yjp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:40:00raw164,600원164,700원164,400원164,600원3,412
cmuyzu1gg185e10ivgcv11xhgstock-5m012330:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1gc185d10iv9t8nliw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:35:00raw364,500원365,000원363,500원363,500원1,985
cmuyzu1bl184k10iva4xs656lstock-5m005930:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1b3184j10ivmfqdbr651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:35:00raw265,250원265,500원264,500원265,000원326,632
cmuyzu1f3185610ivc23188aestock-5m105560:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1ey185510ivj2y9dyo61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:35:00raw164,900원164,900원164,500원164,600원6,347
cmuyzu1er185410ivgthcjnvtstock-5m000270:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1em185310iv5013wms01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:35:00raw106,800원106,900원106,600원106,700원6,296
cmuyzu1fg185810iv5omcdl5mstock-5m055550:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1fb185710ivtlh0qz7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:35:00raw100,300원100,400원100,100원100,100원10,176
cmuyzu1ee185210ivku4ptz6wstock-5m005490:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1ea185110ivcyvvjpat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:35:00raw308,500원309,500원308,500원308,500원1,327
cmuyzu1e4185010ivv5ag9hi1stock-5m068270:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1e0184z10ivvvp3ktrz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:35:00raw180,900원180,900원180,500원180,600원2,553
cmuyzu1du184y10ivujcq3c9lstock-5m051910:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1dq184x10ivojml2rij1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:35:00raw281,500원281,500원280,500원281,000원2,408
cmuyzu1dk184w10ivyvn902tzstock-5m006400:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1dg184v10iv9ldgask91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:35:00raw576,000원578,000원575,000원576,000원2,435
cmuyzu1db184u10iv2anvoj56stock-5m035720:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1d7184t10iv4zu14yaj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:35:00raw32,550원32,600원32,450원32,500원8,074
cmuyzu1ik185u10ivxpzwp7y1stock-5m017670:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1ih185t10ivfxc6iyqt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:35:00raw85,500원85,600원85,400원85,500원2,297
cmuyzu1ic185s10ivktikjxxxstock-5m030200:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1i8185r10ivkjsqv9ms1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:35:00raw51,100원51,200원51,000원51,100원1,526
cmuyzu1c0184m10ivsecbzacmstock-5m000660:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1bv184l10ivo4bnhqvz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:35:00raw1,720,000원1,723,000원1,710,000원1,711,000원57,764
cmuyzu1g5185c10ivxrtr8furstock-5m373220:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1g0185b10ivwk3yut301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:35:00raw406,500원407,000원406,000원407,000원2,592
cmuyzu1d1184s10ivj3f4y42dstock-5m035420:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1cx184r10ivm5p79x4u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:35:00raw183,700원183,700원183,500원183,600원2,743
cmuyzu1cr184q10ivsn3cgn50stock-5m066570:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1cn184p10ivs9ak7k8l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:35:00raw200,000원200,500원199,400원199,500원10,540
cmuyzu1cf184o10ivq4jtr2lrstock-5m005380:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1ca184n10ive6li46n61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:35:00raw325,750원326,000원325,000원325,000원2,945
cmuyzu1i2185q10iv814d25r5stock-5m015760:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1hz185p10ivgozxlgjf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:35:00raw29,250원29,300원29,200원29,250원17,087
cmuyzu1ht185o10ivzndu88austock-5m003550:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1hp185n10ivqwxsfp9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:35:00raw109,000원109,000원108,500원108,500원1,883
cmuyzu1hk185m10ivq2mx43cdstock-5m034730:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1hg185l10ivb3ovetjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:35:00raw560,000원561,000원558,000원559,000원2,179
cmuyzu1fs185a10ivgp718eh5stock-5m207940:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1fn185910ivqea04ioi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:35:00raw1,226,000원1,227,000원1,224,000원1,226,000원594
cmuyzu1hb185k10ivvuz3a2lzstock-5m028260:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1h7185j10ivb0kuf7qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:35:00raw324,000원324,000원323,000원323,500원2,574
cmuyzu1gt185g10ivbmpebo6kstock-5m096770:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1gp185f10ivtzls3qgy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:35:00raw161,900원162,000원161,100원161,100원11,334
cmuyzu1h3185i10ivle4oihs6stock-5m028260:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1gz185h10ivsscpzvxe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:30:00raw324,500원325,500원323,500원324,000원3,692
cmuyznmxe183c10iv0738j1bestock-5m005930:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmx9183b10ivy3ehqid91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:30:00raw266,250원266,500원265,000원265,000원135,791
cmuyznmxs183e10ivnnkcju6tstock-5m000660:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmxn183d10ivbtr0017p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:30:00raw1,725,000원1,726,000원1,720,000원1,721,000원40,969
cmuyznmy3183g10ivaifq62exstock-5m005380:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmxz183f10iv1xitpbww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:30:00raw325,500원326,000원325,500원325,500원2,024
cmuyznmye183i10ivlatci918stock-5m066570:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmya183h10ivi37qxj5i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:30:00raw200,000원200,500원199,900원200,500원3,497
cmuyznmyo183k10ivs1lsef5fstock-5m035420:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmyk183j10ivb1ncokrx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:30:00raw183,800원183,800원183,600원183,600원2,147
cmuyznmyx183m10ivlbbgprcrstock-5m035720:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmyt183l10iv2acwu7br1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:30:00raw32,550원32,600원32,500원32,550원18,941
cmuyznmz7183o10iv7secrjlbstock-5m006400:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmz3183n10iva0c0j6si1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:30:00raw578,000원579,000원576,000원577,000원3,603
cmuyznmzh183q10ivtcd4udopstock-5m051910:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzd183p10ivaoffemf31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:30:00raw281,500원283,000원281,000원281,500원3,693
cmuyznmzr183s10ivwqfjus53stock-5m068270:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzm183r10ivqqv18o061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:30:00raw181,000원181,000원180,800원180,800원1,086
cmuyznn01183u10iv467296rxstock-5m005490:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzx183t10ivbjpo7l581
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:30:00raw309,000원309,500원308,500원309,000원1,816
cmuyznn0a183w10ivi87213tbstock-5m000270:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn07183v10iv31d05h5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:30:00raw106,900원107,000원106,700원106,800원8,371
cmuyznn0k183y10ivv148vit8stock-5m105560:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0g183x10ivc0riw1r51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:30:00raw164,900원164,900원164,800원164,900원2,725
cmuyznn0u184010ivmje19318stock-5m055550:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0q183z10ivkdsuk5b31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:30:00raw100,300원100,400원100,300원100,300원2,955
cmuyznn13184210ivmw5nebe3stock-5m207940:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0z184110iv5ug6bsbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:30:00raw1,227,000원1,228,000원1,225,000원1,226,000원177
cmuyznn1b184410ivab165bnnstock-5m373220:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn18184310ivw5yfd7i91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:30:00raw408,500원409,000원406,500원407,000원3,328
cmuyznn1l184610ivlzb2beq3stock-5m012330:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn1h184510ivxaj55oze1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:30:00raw364,750원365,000원364,500원364,500원640
cmuyznn1u184810ivu8ax7u5fstock-5m096770:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn1q184710ivryv37xnm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:30:00raw161,900원162,000원161,700원161,900원6,727
cmuyznn24184a10ivh2o5im6fstock-5m034730:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn20184910iv7sn7epy51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:30:00raw564,000원564,000원560,000원561,000원1,040
122,217건 중 43,101–43,150← 이전863 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬