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
cmuyuharp172810ivaknsngdbstock-5m005930:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhare172710iv492cqs8x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:05:00raw267,000원268,000원266,500원267,500원234,906
cmuyuhax0173a10iv2xk0cx16stock-5m034730:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhawx173910ivs0y050mh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:05:00raw572,000원572,000원570,000원571,000원784
cmuyuhaxa173c10ivuye8v2ptstock-5m003550:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhax6173b10ivwsgjy1jn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:05:00raw109,500원109,500원109,500원109,500원274
cmuyuhaxj173e10ivox8qb79astock-5m015760:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhaxf173d10ivmcqngt4b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:05:00raw29,425원29,500원29,400원29,450원15,631
cmuyuhaxs173g10ivqsxdi2lestock-5m030200:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhaxp173f10iv5kdiv2721
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:05:00raw51,300원51,300원51,200원51,300원3,745
cmuyuhay1173i10ivofguk1mbstock-5m017670:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhaxy173h10iv2hdr9jdb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:05:00raw85,700원85,700원85,500원85,600원5,530
cmuyuhawr173810ivnlqp1h32stock-5m028260:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhawn173710ivlailb6k31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:05:00raw324,500원326,000원324,000원326,000원6,236
cmuyuhawh173610ivis4jofckstock-5m096770:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhawc173510ivkemiyg2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:05:00raw162,100원162,300원161,700원162,200원10,225
cmuyuhaw4173410ivmt73nw66stock-5m012330:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhavz173310ivo5lknxe01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:05:00raw368,500원368,750원368,000원368,000원1,107
cmuyuhavs173210ivv23my8lrstock-5m373220:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhavp173110ivlim50m421
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:05:00raw410,500원412,000원409,000원411,750원8,300
cmuyuhavi173010ivn18cwd7tstock-5m207940:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhavf172z10ivs082l6ae1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:05:00raw1,234,000원1,236,000원1,232,000원1,235,000원937
cmuyuhav8172y10iv5x3u6yfmstock-5m055550:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhav5172x10iv2h9fahtc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:05:00raw101,600원101,700원101,000원101,200원13,135
cmuyuhauz172w10iv3piqu8pistock-5m105560:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhauv172v10ivq8uw2s3j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:05:00raw165,800원165,800원165,400원165,600원6,024
cmuyuhaup172u10iv3qafyroqstock-5m000270:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhaul172t10ivdeh6hswy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:05:00raw106,600원106,600원106,300원106,300원14,395
cmuyuhauf172s10ivrcfbtdphstock-5m005490:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhauc172r10ivyseab9p01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:05:00raw311,000원312,500원310,500원312,000원2,324
cmuyuhau6172q10ivwwmv33exstock-5m068270:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhau2172p10iv1sby275c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:05:00raw180,900원181,100원180,700원181,000원4,240
cmuyuhatv172o10iv8lv5p7kystock-5m051910:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhatq172n10iv48z37vfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:05:00raw284,500원285,000원283,500원285,000원3,425
cmuyuhatl172m10ivmnq9fziastock-5m006400:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhath172l10ivakcx8fze1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:05:00raw580,000원583,000원579,000원583,000원4,906
cmuyuhat3172i10iv7mjvp40xstock-5m035720:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhasz172h10ivh7q85qg51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:05:00raw32,500원32,500원32,400원32,450원11,006
cmuyuhast172g10ivfv6peburstock-5m035420:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhasp172f10iv46npd3sy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:05:00raw183,800원183,900원183,600원183,800원10,407
cmuyuhasj172e10ivvg4yy5bhstock-5m066570:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhasf172d10ivcg7k5ugy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:05:00raw200,750원201,500원200,500원201,500원5,540
cmuyuaqy5171610ivnd8vt4festock-5m035720:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqy1171510iv2js0k57o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:00:00raw32,350원32,500원32,300원32,500원22,295
cmuyuaqxv171410ivqocswynrstock-5m035420:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqxr171310ivlqi4dfj01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:00:00raw183,600원183,900원183,500원183,800원12,940
cmuyuaqxl171210ivq0cvtnjmstock-5m066570:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqxh171110ivzzou8o6l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:00:00raw200,500원201,000원200,500원201,000원9,535
cmuyuar2r172610ivvopvw7p6stock-5m017670:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar2o172510ivcpdpzy1t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:00:00raw85,800원85,900원85,600원85,700원4,878
cmuyuar2i172410ivma0zc7ktstock-5m030200:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar2e172310ivaoesdkqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:00:00raw51,300원51,500원51,200원51,300원2,273
cmuyuaqxb171010iv7mq22tdwstock-5m005380:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqx7170z10ive8klzm1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:00:00raw325,000원325,500원325,000원325,500원4,049
cmuyuaqx1170y10ivpvm49dywstock-5m000660:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqww170x10ivcb27o0ui1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:00:00raw1,726,000원1,736,000원1,726,000원1,734,000원32,403
cmuyuaqwq170w10ive3tqrbzmstock-5m005930:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqwm170v10ivftl9oczp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:00:00raw266,250원267,500원266,000원267,000원296,569
cmuyuhatc172k10ivowo6xy2ostock-5m006400:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhat9172j10ivspvhvnzy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:00:00raw580,000원583,000원579,000원580,000원8,039
cmuyuar29172210ivmhz90vomstock-5m015760:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar25172110ivgk6v1m1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:00:00raw29,425원29,450원29,400원29,450원8,660
cmuyuar20172010ivt2nwkq76stock-5m003550:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar1w171z10ivj8npe2zu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:00:00raw109,500원109,600원109,400원109,500원1,111
cmuyuar1r171y10ivy46hap5hstock-5m034730:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar1n171x10iv1hly7iro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:00:00raw573,000원573,000원567,000원571,000원3,860
cmuyuar1i171w10ivn01xl1iustock-5m028260:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar1e171v10ivgdpgdqlw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:00:00raw323,500원325,000원321,500원324,500원12,979
cmuyuar18171u10ivjgqb77w2stock-5m096770:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar14171t10iv0m965tcf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:00:00raw162,300원162,400원161,000원162,000원16,641
cmuyuar0q171q10ivwcu1hapsstock-5m012330:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar0m171p10ivca32hza91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:00:00raw368,500원369,000원368,000원368,500원1,773
cmuyuar0h171o10ivesuquyl2stock-5m373220:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar0d171n10ivjm6m836i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:00:00raw411,000원413,000원409,500원410,000원14,465
cmuyuar08171m10ivw1dfvuvlstock-5m207940:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar04171l10ivumhzekaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:00:00raw1,231,000원1,235,000원1,231,000원1,233,000원1,087
cmuyuaqzy171k10iv7aaz9704stock-5m055550:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqzu171j10ivnescnmyu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:00:00raw101,500원101,800원101,500원101,600원3,891
cmuyuaqzp171i10ivaolt2o4sstock-5m105560:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqzl171h10ivbalb406w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:00:00raw165,900원165,900원165,400원165,800원11,704
cmuyuaqzg171g10ivafnet8ntstock-5m000270:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqzc171f10ivrkkxrauh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:00:00raw106,600원106,700원106,500원106,600원18,956
cmuyuaqz7171e10ivguvpibqmstock-5m005490:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqz3171d10ivt01rh2zb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:00:00raw312,000원312,500원311,000원311,500원3,159
cmuyuaqyx171c10ivgnh0f9dmstock-5m068270:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqyt171b10ivr8l6m1a41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:00:00raw180,700원181,200원180,600원180,900원5,882
cmuyuaqyn171a10ivh5nh245ostock-5m051910:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqyj171910ivkjhmqm8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:00:00raw283,500원285,000원283,000원284,000원4,156
cmuyu49zw170i10ivsrzp72h4stock-5m012330:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49zs170h10iv2waka0xs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:55:00raw369,000원369,500원368,000원368,000원1,819
cmuyu4a1i170u10iv3d9l419wstock-5m017670:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a1e170t10ivcf92v4ec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:55:00raw85,800원85,900원85,700원85,900원8,080
cmuyu4a19170s10ivq6vkscq2stock-5m030200:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a16170r10iv3a8fbcms1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:55:00raw51,200원51,400원51,200원51,300원4,888
cmuyu4a11170q10iv46yhujmgstock-5m015760:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0x170p10ivdvh9i3lq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:55:00raw29,575원29,600원29,400원29,450원66,382
cmuyu4a07170k10iv2mwaww4ystock-5m028260:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a02170j10ivpus8fsf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:55:00raw326,250원326,250원323,500원324,000원5,691
cmuyu4a0i170m10iv9i7ppeobstock-5m034730:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0e170l10ivp3dlqi0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:55:00raw575,000원575,000원572,000원572,000원1,289
122,217건 중 43,801–43,850← 이전877 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬