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
cmuyw323u17eu10iv5oie8j17stock-5m003550:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw323q17et10iv1crioshs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:50:00raw109,500원109,600원109,100원109,100원1,123
cmuyw321517ea10ivhjmanb2xstock-5m005490:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw321117e910ivk7ijeweh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:50:00raw312,500원313,000원311,000원312,000원2,050
cmuyw320w17e810ivahefdi7tstock-5m068270:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw320s17e710ivvhr8anu61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:50:00raw181,400원181,500원181,100원181,100원5,080
cmuyw320n17e610ivmmrth84ostock-5m051910:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw320f17e510iv59c06uh81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:50:00raw285,000원285,000원284,000원285,000원2,588
cmuyw31zx17e410ivs4t5l9nhstock-5m006400:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31zp17e310ivi2zx4gky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:50:00raw587,500원588,000원586,000원586,000원3,442
cmuyw31z817e210iv8jf5rv2jstock-5m035720:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31yz17e110ivt0p6heki1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:50:00raw32,550원32,550원32,400원32,500원8,589
cmuyw31yi17e010ivi2z8mjpqstock-5m035420:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31y917dz10iv7haffkm11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:50:00raw184,700원184,800원184,500원184,600원4,000
cmuyw31xs17dy10ivlg4w3nedstock-5m066570:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31xj17dx10ivbi3os7lt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:50:00raw202,000원202,500원201,000원201,000원13,765
cmuyw323a17eq10ivaww4y74qstock-5m028260:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw323717ep10ivkewqibl21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:50:00raw329,000원330,000원328,500원329,000원5,742
cmuyw31wd17du10ivw89xu303stock-5m000660:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31w417dt10ivnt03w8ho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:50:00raw1,756,000원1,758,000원1,752,000원1,755,000원24,213
cmuyw31vl17ds10iva4t9jkaxstock-5m005930:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31va17dr10ivvaik5wyp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:50:00raw268,750원269,000원268,000원268,250원177,080
cmuyw321f17ec10iv4mxl7bbfstock-5m000270:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw321b17eb10ivhrfv518o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:50:00raw107,000원107,100원106,700원106,900원8,939
cmuyw321o17ee10iv8ko6o8oastock-5m105560:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw321l17ed10ivfokqjnz91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:50:00raw165,300원165,400원165,000원165,200원5,586
cmuyw322717ei10ivutnwp0d5stock-5m207940:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw322417eh10ivxteau5da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:50:00raw1,234,000원1,234,000원1,232,000원1,233,000원651
cmuyvwo3417di10ivw5a9xxw7stock-5m034730:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo3117dh10ivfdcdnvf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:45:00raw572,000원576,000원572,000원575,000원1,185
cmuyvwny817ci10ivvtdg27u4stock-5m005930:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnxu17ch10ivl4hqe0dx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:45:00raw268,250원269,000원267,500원268,750원274,164
cmuyvwnyl17ck10iv5r6oy8eystock-5m000660:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnyg17cj10ive9f8lak21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:45:00raw1,749,000원1,758,000원1,747,000원1,756,000원44,125
cmuyvwnyw17cm10ivuieihnivstock-5m005380:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnys17cl10iv6xoqpr0e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:45:00raw326,250원326,500원326,000원326,000원1,633
cmuyvwnz517co10ivgjf83sxpstock-5m066570:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnz117cn10iv7gqzl83f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:45:00raw201,500원202,000원201,000원202,000원6,196
cmuyvwnzf17cq10ivk0ysz86pstock-5m035420:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnzb17cp10ivxhljec8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:45:00raw184,300원184,800원184,300원184,700원7,025
cmuyvwnzp17cs10ivhs2mzjtjstock-5m035720:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnzl17cr10iv4w74xl1n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:45:00raw32,500원32,550원32,450원32,550원28,188
cmuyvwnzz17cu10ivsa2qwb7wstock-5m006400:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnzw17ct10iv1l1tdtzn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:45:00raw589,000원590,000원587,500원588,000원8,217
cmuyvwo0917cw10ivz061giqwstock-5m051910:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo0517cv10ivssq1mur51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:45:00raw286,500원286,500원284,500원285,000원2,540
cmuyvwo0i17cy10ivd2b24badstock-5m068270:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo0f17cx10iv5dcj5acs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:45:00raw181,300원181,700원181,300원181,300원4,688
cmuyvwo0t17d010ivug44v8y6stock-5m005490:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo0o17cz10ivfodrnqd11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:45:00raw312,500원313,000원312,000원312,000원3,196
cmuyvwo1217d210ivfx1g64r3stock-5m000270:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo0z17d110ivvzzai65f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:45:00raw106,950원107,100원106,900원107,000원4,849
cmuyvwo1c17d410ivlhjwgwoostock-5m105560:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo1817d310ivjjd70zl01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:45:00raw165,100원165,300원164,900원165,300원9,231
cmuyvwo1l17d610ivjv6bsj02stock-5m055550:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo1h17d510ivy563fizd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:45:00raw100,700원101,100원100,700원101,000원17,179
cmuyvwo1v17d810ivsplwe95fstock-5m207940:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo1r17d710ivx3h5ebrk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:45:00raw1,233,000원1,236,000원1,233,000원1,233,000원684
cmuyvwo2417da10ivdnxd6rf1stock-5m373220:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo2017d910ivkg85aadx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:45:00raw414,000원414,000원411,000원411,500원5,733
cmuyvwo2e17dc10iveiss5gkvstock-5m012330:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo2a17db10ivzd04wrvx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:45:00raw366,500원367,000원366,500원367,000원1,056
cmuyvwo2n17de10ivfe3f6zukstock-5m096770:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo2j17dd10ivkjgz4hn41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:45:00raw162,200원162,500원161,400원161,900원12,900
cmuyvwo4b17dq10ivl9xzojycstock-5m017670:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo4717dp10ivcbr35cie1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:45:00raw85,600원85,900원85,600원85,800원4,230
cmuyvwo4117do10ivuqhhi1xqstock-5m030200:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo3y17dn10iv2fwra36k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:45:00raw51,300원51,300원51,200원51,200원194
cmuyvwo3t17dm10ivr0a49ohestock-5m015760:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo3p17dl10ivr96jw4en1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:45:00raw29,325원29,450원29,300원29,400원17,076
cmuyvwo3f17dk10ivq2e1npx6stock-5m003550:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo3a17dj10iv7e0nb6pl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:45:00raw109,200원109,700원109,100원109,700원2,171
cmuyvwo2w17dg10ivm9vc9snvstock-5m028260:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo2s17df10ivvquziwnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:45:00raw328,500원330,500원328,500원329,000원10,183
cmuyvq8ic17cc10ivgs6i6882stock-5m015760:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8i817cb10iv3uelt8kq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:40:00raw29,350원29,400원29,300원29,325원14,148
cmuyvq8j217cg10ivnk7vprabstock-5m017670:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8iw17cf10iv00pj13x71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:40:00raw85,700원85,800원85,600원85,600원5,353
cmuyvq8in17ce10ivlzomldmostock-5m030200:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8ij17cd10ivfkfnl9n21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:40:00raw51,200원51,300원51,200원51,300원565
cmuyvq8i117ca10iv1w83ajaqstock-5m003550:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8hy17c910ivu7b2cfkc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:40:00raw109,300원109,700원109,200원109,300원1,139
cmuyvq8hs17c810ivq3cgqzw2stock-5m034730:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8ho17c710ivhs7gq1x01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:40:00raw571,000원573,000원571,000원573,000원861
cmuyvq8hh17c610ivc1o2u3lcstock-5m028260:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8he17c510ivb0mcjyd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:40:00raw327,500원329,000원327,000원328,500원11,051
cmuyvq8h817c410ivm922e66astock-5m096770:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8h417c310ivkn7le1zh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:40:00raw162,400원162,400원161,800원162,300원7,940
cmuyvq8gy17c210ivjsye4gnostock-5m012330:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gu17c110ivhnp29krj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:40:00raw367,000원367,000원366,000원367,000원2,199
cmuyvq8go17c010iv99j5cok0stock-5m373220:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gl17bz10ivo1qq9rps1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:40:00raw412,500원414,000원412,000원414,000원5,398
cmuyvq8ge17by10ivtbolp4t5stock-5m207940:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gb17bx10ivz2utl5c91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:40:00raw1,237,000원1,237,000원1,233,000원1,233,000원498
cmuyvq8g517bw10iv6yv0u6wnstock-5m055550:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8g117bv10iveo0idrjh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:40:00raw100,800원100,800원100,700원100,750원1,406
cmuyvq8fv17bu10iv5laqaj5rstock-5m105560:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8fs17bt10iv50h93kcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:40:00raw165,100원165,200원165,000원165,100원3,908
cmuyvq8fm17bs10ivh5mx76j1stock-5m000270:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8fi17br10ivulzwh6fb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:40:00raw107,000원107,200원106,900원106,950원13,081
122,217건 중 43,601–43,650← 이전873 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬