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
cmuxqad2h16gn10ivrawxh17sstock-5m035720:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad2d16gm10ivplpfxay11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:20:00raw33,050원33,050원33,050원33,050원0
cmuxqgssk16hx10iv8x1f08rastock-5m006400:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgssb16hw10ive8sgvj7j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:20:00raw561,000원561,000원561,000원561,000원0
cmuxqad6s16hj10ivultojw18stock-5m030200:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad6o16hi10iv3r29n5y41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:20:00raw51,300원51,300원51,300원51,300원0
cmuxqad6i16hh10iv9iyh3vo4stock-5m015760:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad6e16hg10ivc3whrbyh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:20:00raw30,050원30,050원30,050원30,050원0
cmuxqad6816hf10iv7d3mk2c4stock-5m003550:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad6416he10ivz6qerapu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:20:00raw110,900원110,900원110,900원110,900원0
cmuxqad5y16hd10iv7k9du8crstock-5m034730:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5u16hc10ivpzwec4zs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:20:00raw579,000원579,000원579,000원579,000원0
cmuxqad5o16hb10iv92saulx1stock-5m028260:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5k16ha10ivippyqkkl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:20:00raw336,500원336,500원336,500원336,500원0
cmuxqad2r16gp10ivafmf0kugstock-5m051910:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad2n16go10iv8uqsvgtu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:20:00raw276,000원276,000원276,000원276,000원0
cmuxqad5616h710ivwyg8th3dstock-5m096770:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5216h610iv2wun10kh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:20:00raw159,600원159,600원159,600원159,600원0
cmuxqad4w16h510ivaxe6ajt9stock-5m012330:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad4s16h410ivoae2drlv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:20:00raw373,500원373,500원373,500원373,500원0
cmuxqad4m16h310ivn1q6kg5zstock-5m373220:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad4j16h210iv4n62sa3u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:20:00raw390,500원390,500원390,500원390,500원0
cmuxqad7116hl10ive8tb96vastock-5m017670:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad6y16hk10ivy9a9cvow1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:20:00raw87,400원87,400원87,400원87,400원0
cmuxqad4d16h110ivav78x8jgstock-5m207940:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad4916h010iv5i7kifje1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:20:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
cmuxqad4316gz10ivtqdgxybystock-5m055550:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad3z16gy10iv5vnu0vi71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:20:00raw103,200원103,200원103,200원103,200원0
cmuxqad3u16gx10ivijet8gg6stock-5m105560:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad3q16gw10iv2ahuazfv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:20:00raw169,100원169,100원169,100원169,100원0
cmuxqad3k16gv10iv063cbkrqstock-5m000270:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad3g16gu10ivhekors1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:20:00raw109,500원109,500원109,500원109,500원0
cmuxqad3a16gt10iv62gkt1wfstock-5m005490:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad3616gs10iv5f7oajpb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:20:00raw307,500원307,500원307,500원307,500원0
cmuxqad0m16gb10ivfkq9jqcistock-5m005930:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad0b16ga10ivq4xmqbg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:20:00raw269,000원269,000원269,000원269,000원0
cmuxqad1616gd10ivlwsmu0cqstock-5m000660:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad1216gc10ivbjgy0son1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:20:00raw1,727,000원1,727,000원1,727,000원1,727,000원0
cmuxqad1g16gf10ivm9605w72stock-5m005380:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad1b16ge10ivg709b2511
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:20:00raw336,000원336,000원336,000원336,000원0
cmuxqad1p16gh10iv9dhfhow9stock-5m066570:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad1l16gg10ivq5g61ufp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:20:00raw209,000원209,000원209,000원209,000원0
cmuxqad1z16gj10iv3htnlohlstock-5m035420:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad1v16gi10ivsv6kx90n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:20:00raw189,100원189,100원189,100원189,100원0
cmuxq3y6w16g910ivb4egofhvstock-5m017670:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y6s16g810ivunpcmi2c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:15:00raw87,300원87,600원87,300원87,400원3,374
cmuxqad2816gl10ivcsrvbnevstock-5m035720:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad2516gk10ivoc2ches31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:15:00raw33,050원33,050원33,000원33,050원41,332
cmuxq3y2i16fb10ivtxx18175stock-5m035420:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y2e16fa10ivzy2whklr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:15:00raw189,100원189,200원189,000원189,200원9,347
cmuxq3y2816f910ivewg2r0ucstock-5m066570:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y2416f810iv8p90xkzs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:15:00raw208,000원209,000원208,000원209,000원12,777
cmuxq3y1x16f710ivvhhz6aw2stock-5m005380:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y1t16f610ivg4vtsmhp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:15:00raw335,250원336,500원335,000원336,000원14,422
cmuxq3y1m16f510ivnlz34nnystock-5m000660:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y1i16f410ivmd8kfi7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:15:00raw1,725,000원1,728,000원1,724,000원1,727,000원23,212
cmuxq3y1c16f310iv6zs16rk1stock-5m005930:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y1116f210iv3j9a0udl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:15:00raw269,000원270,000원269,000원269,000원256,725
cmuxq3y3v16fl10iv2ob6bqkrstock-5m000270:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y3r16fk10ivuzcreeuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:15:00raw109,400원109,500원109,300원109,400원9,587
cmuxq3y4416fn10ivf2k6b3mfstock-5m105560:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y4016fm10ivg19usb7w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:15:00raw168,400원169,100원168,400원168,700원6,920
cmuxq3y4m16fr10iv4rwz22rostock-5m055550:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y4i16fq10iv79dktcy11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:15:00raw103,000원103,200원102,900원103,200원5,269
cmuxq3y4v16ft10ivdvcva5qestock-5m207940:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y4s16fs10iv9pve9dlp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:15:00raw1,273,000원1,277,000원1,272,000원1,274,000원669
cmuxq3y5416fv10ivfcvjdqe4stock-5m373220:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y5016fu10ivgt1pq2cp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:15:00raw392,000원392,500원390,500원391,000원4,454
cmuxq3y5e16fx10ivc52csonhstock-5m012330:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y5a16fw10iv0sorl1qe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:15:00raw373,500원374,500원373,500원373,500원2,629
cmuxq3y5m16fz10iv2wgzk3wzstock-5m096770:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y5j16fy10iv6ikqlkxb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:15:00raw159,900원160,000원159,700원159,900원8,716
cmuxq3y5w16g110ivs9xl5dnkstock-5m034730:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y5s16g010ivljcigcqv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:15:00raw578,000원580,000원578,000원579,000원1,339
cmuxq3y6516g310ivafnovsvcstock-5m003550:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y6116g210ivh8u7tcig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:15:00raw110,700원111,000원110,700원110,900원3,225
cmuxq3y6e16g510ivrplkmogwstock-5m015760:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y6b16g410ivozihuw8w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:15:00raw30,050원30,100원30,050원30,050원9,809
cmuxq3y6m16g710ivvq0968swstock-5m030200:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y6j16g610ivazxoea1a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:15:00raw51,300원51,400원51,200원51,200원2,998
cmuxq3y3l16fj10ivtkxt6snlstock-5m005490:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y3h16fi10ivfvw3k6pr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:15:00raw308,000원308,500원307,500원307,500원5,943
cmuxq3y3c16fh10iva66iul5hstock-5m068270:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y3816fg10iv8496ky1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:15:00raw183,100원183,400원183,000원183,300원2,329
cmuxq3y3116ff10iv3yzi7ot8stock-5m051910:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y2x16fe10iv0fq0o88x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:15:00raw277,500원278,500원276,000원276,000원2,943
cmuxq3y2r16fd10iv624fs8ocstock-5m006400:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y2o16fc10iv00pgtzok1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:15:00raw561,000원563,000원560,000원560,000원6,223
cmuxqad5g16h910ivput9tqdxstock-5m028260:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5c16h810ivaqk6p5j71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:15:00raw336,000원336,500원335,500원336,500원4,074
cmuxpxiee16dv10ivzq75wgeostock-5m005930:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxie916du10iv2ivnn2kz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:10:00raw269,500원270,000원269,000원269,000원266,450
cmuxpxif516dz10ivo4r54ck3stock-5m005380:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxiez16dy10ivckafwbg71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:10:00raw336,250원336,500원335,000원335,500원24,313
cmuxpxier16dx10ivriip3i2astock-5m000660:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxiem16dw10iv17biyb8e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:10:00raw1,727,000원1,727,000원1,724,000원1,724,000원47,068
cmuxpxigk16e310ivconl4sgfstock-5m035420:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxigb16e210ivar8y779o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:10:00raw189,100원189,200원189,000원189,000원7,081
cmuxpxift16e110ivlah85n62stock-5m066570:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxifk16e010ivt3b3qb5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:10:00raw208,500원209,000원208,000원208,500원19,169
120,377건 중 42,351–42,400← 이전848 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬