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
cmuyxoxxk17po10ivcrxbcly3stock-5m068270:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxxg17pn10ivr2t48egm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:35:00raw181,150원181,300원180,900원180,900원1,098
cmuyxoxxb17pm10ivhjf3l7kxstock-5m051910:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxx717pl10ivfs5vkd591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:35:00raw283,250원283,500원282,500원283,000원2,615
cmuyxoxws17pi10ivrmbs8hjqstock-5m035420:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxwp17ph10iv9v6zke3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:35:00raw183,900원184,000원183,700원183,750원3,737
cmuyxoxwj17pg10ivwkvbtvmxstock-5m066570:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxwf17pf10ivoui8x9w81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:35:00raw200,250원200,500원200,000원200,000원3,552
cmuyxoxwa17pe10iv5dens939stock-5m005380:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxw717pd10ivg06zkij51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:35:00raw326,500원327,000원326,000원326,500원3,870
cmuyxoxw117pc10ivbqzvcr0hstock-5m000660:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxvy17pb10ivfyvgcocm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:35:00raw1,749,000원1,751,000원1,745,000원1,746,000원14,835
cmuyxoxvs17pa10ivek3cc67ostock-5m005930:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxvn17p910ivfifdntsd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:35:00raw267,000원267,500원266,500원266,500원247,536
cmuyxilqy17ou10iv66yqemj8stock-5m096770:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilqu17ot10ivysbxwwpb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:30:00raw161,300원161,600원161,000원161,400원8,735
cmuyxilqp17os10ivm300oyzhstock-5m012330:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilql17or10ivzu0k3sdk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:30:00raw366,000원367,000원365,500원366,500원1,833
cmuyxilqg17oq10iv7azo9zybstock-5m373220:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilqd17op10ivbt5bow4r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:30:00raw409,500원409,500원408,500원409,500원2,644
cmuyxilq817oo10ivqgfzi3i2stock-5m207940:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilq417on10ivfgybppmo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:30:00raw1,230,000원1,230,000원1,228,000원1,230,000원525
cmuyxilpz17om10ivbwavc17kstock-5m055550:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilpv17ol10iv9x1i0krs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:30:00raw100,400원100,400원100,200원100,300원7,058
cmuyxilpi17oi10ivd01w51mpstock-5m105560:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilpe17oh10ivr4w7d8kf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:30:00raw164,700원165,100원164,600원165,100원3,101
cmuyxilp817og10iv3k52p0hostock-5m000270:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilp417of10ivhkrfg4y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:30:00raw106,600원106,800원106,500원106,700원6,702
cmuyxiloy17oe10ivp9qw7vnqstock-5m005490:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilov17od10iv4o3cmkw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:30:00raw310,500원311,500원310,500원311,000원1,555
cmuyxilop17oc10iv27b9xk2zstock-5m068270:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilom17ob10ive5nv8j8v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:30:00raw181,100원181,300원180,900원181,100원1,534
cmuyxilog17oa10ivfnnta23jstock-5m051910:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilob17o910ivefqoxrzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:30:00raw283,500원283,500원282,500원283,500원2,388
cmuyxilo617o810iv4l81bw0mstock-5m006400:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilo217o710iv24wsq0u81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:30:00raw582,000원584,000원582,000원584,000원3,146
cmuyxilnw17o610ivodqi6xqnstock-5m035720:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilns17o510ivfl8yuf4i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:30:00raw32,500원32,600원32,450원32,600원21,951
cmuyxilnm17o410ivduwptspqstock-5m035420:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilni17o310ivvem1b5ae1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:30:00raw183,750원184,000원183,700원183,900원6,422
cmuyxilnc17o210iv5uqs0m9cstock-5m066570:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxiln817o110ivrnqa425x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:30:00raw200,500원201,000원200,000원200,000원8,598
cmuyxiln317o010iv0jcgg2gfstock-5m005380:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilmz17nz10ivse56px901
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:30:00raw326,000원326,500원325,500원326,500원2,729
cmuyxilmt17ny10ivkm0w3g5nstock-5m000660:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilmp17nx10ivrsj5m8ep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:30:00raw1,745,000원1,751,000원1,744,000원1,750,000원18,395
cmuyxilmi17nw10iv0djbr5o0stock-5m005930:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilm317nv10ivmipwziyn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:30:00raw267,000원267,500원266,500원267,000원161,699
cmuyxilsu17p810ivp3cl7j9rstock-5m017670:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilsq17p710iv9c65zei21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:30:00raw85,700원85,800원85,700원85,800원1,388
cmuyxilsj17p610ivvkqah4x3stock-5m030200:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilsf17p510iv4iokp5b01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:30:00raw51,400원51,400원51,200원51,250원832
cmuyxils117p210ivuz1f5gzsstock-5m015760:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilry17p110iv8rmbm43a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:30:00raw29,350원29,350원29,300원29,350원4,208
cmuyxilrs17p010ivpassij59stock-5m003550:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilro17oz10iv1iep6i001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:30:00raw109,000원109,100원108,800원109,000원1,382
cmuyxilri17oy10ivkfkc6eslstock-5m034730:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilrd17ox10ivubrbocrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:30:00raw570,000원572,000원570,000원572,000원728
cmuyxilr717ow10ivzswtb35vstock-5m028260:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilr417ov10ivuscx4yhb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:30:00raw325,750원327,000원325,000원327,000원2,876
cmuyxc0ko17ms10ivitq2y3jqstock-5m000660:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0kk17mr10ivn7fqg8ad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:25:00raw1,748,000원1,752,000원1,744,500원1,745,000원19,156
cmuyxc0pl17nq10ivh694h0vlstock-5m003550:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0ph17np10iv9b7c6yhl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:25:00raw109,300원109,500원108,800원109,000원1,703
cmuyxc0pb17no10ivhcdpy2mnstock-5m034730:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0p717nn10ivf8xkhum41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:25:00raw573,000원575,000원569,000원570,000원1,154
cmuyxc0p117nm10iv3wq8uf33stock-5m028260:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0ox17nl10ivxzwin4fk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:25:00raw327,000원327,500원325,500원325,750원4,905
cmuyxc0or17nk10ivjh6qpz14stock-5m096770:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0oo17nj10ivij0hih5p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:25:00raw161,200원161,400원160,900원161,300원8,972
cmuyxilpr17ok10iv2nytsrxfstock-5m055550:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilpn17oj10iviu8xfs111
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:25:00raw100,500원100,600원100,300원100,300원5,658
cmuyxc0oi17ni10iv9l1ccnzhstock-5m012330:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0oe17nh10iva013ib1z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:25:00raw367,000원367,000원366,000원366,500원1,625
cmuyxc0o917ng10ivhcgmb7tustock-5m373220:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0o517nf10ivchwzerpi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:25:00raw409,000원410,000원409,000원409,000원3,213
cmuyxc0o017ne10ivw3jdjw73stock-5m207940:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0nx17nd10iv1o7nhy4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:25:00raw1,231,000원1,231,000원1,228,000원1,229,000원2,154
cmuyxc0nr17nc10ivz7k4ik1tstock-5m105560:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0nn17nb10ivnmajlrva1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:25:00raw164,800원165,100원164,600원164,600원7,439
cmuyxc0ni17na10ivx793dpdestock-5m000270:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0ne17n910ivoz3yl6u61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:25:00raw106,700원106,900원106,500원106,700원10,649
cmuyxc0n817n810ivj5ek68q7stock-5m005490:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0n417n710ivrawq76i61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:25:00raw310,500원311,500원310,500원311,000원1,925
cmuyxc0mz17n610ivlcbsw62fstock-5m068270:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0mv17n510iv2wxaopuv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:25:00raw181,200원181,400원180,900원181,100원3,530
cmuyxc0mq17n410ivvee9j6lxstock-5m051910:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0mm17n310iv3w3g286l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:25:00raw283,000원283,750원282,500원283,500원4,022
cmuyxc0pv17ns10iv6ty1ydx7stock-5m015760:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0pr17nr10ivsjyd868k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:25:00raw29,350원29,350원29,300원29,350원5,309
cmuyxc0mg17n210iv1nqth560stock-5m006400:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0md17n110ivyez464t11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:25:00raw584,000원584,000원582,000원583,000원2,870
cmuyxc0m617n010ivso3wbezqstock-5m035720:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0m117mz10ivavd5qc0a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:25:00raw32,450원32,500원32,400원32,500원8,153
cmuyxc0kd17mq10iv9o8bpw0jstock-5m005930:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0k617mp10ivun8tocds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:25:00raw267,000원268,000원266,500원267,000원236,337
cmuyxc0lo17my10ivl1r4fp4zstock-5m035420:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0li17mx10ivfbjzsirx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:25:00raw183,900원184,000원183,700원183,750원4,872
cmuyxc0q517nu10iv0vsqy00estock-5m017670:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0q117nt10ivowblun2w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:25:00raw85,900원86,000원85,600원85,700원3,082
122,217건 중 43,401–43,450← 이전869 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬