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
cmuxpxijs16ep10ivbi38fhmnstock-5m096770:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxijo16eo10ivkl404mvl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:10:00raw160,300원160,500원159,600원159,900원14,215
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
cmuxq3y4e16fp10ivvlutpfp9stock-5m055550:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y4a16fo10ivp23m3rcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:10:00raw103,300원103,500원102,900원103,100원10,825
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
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
cmuxpxih416e510ivhpjn0s7ostock-5m035720:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxih016e410ivxuwoqea71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:10:00raw33,150원33,150원33,000원33,025원70,247
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
cmuxpxik216er10ivb2gaienqstock-5m028260:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxijy16eq10iv3wbhhmfg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:10:00raw336,500원337,000원336,000원336,000원2,381
cmuxpxikc16et10iva119yjn0stock-5m034730:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxik816es10ivf2tgep591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:10:00raw579,000원581,000원578,000원578,000원2,037
cmuxpxikm16ev10ive2qyz9kustock-5m003550:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiki16eu10ivyos3xeis1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:10:00raw111,100원111,100원110,600원110,700원6,034
cmuxpxikv16ex10ivmn49c8wrstock-5m015760:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiks16ew10ivhac2y4xb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:10:00raw30,100원30,150원30,050원30,050원13,131
cmuxpxil416ez10ivnp4ixh7nstock-5m030200:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxil116ey10ivgtj6honw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:10:00raw51,300원51,400원51,300원51,300원814
cmuxpxile16f110ivvm1v30n9stock-5m017670:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxila16f010ivafbe5p711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:10:00raw87,550원87,600원87,300원87,300원4,284
cmuxpxihd16e710ivcmdq5nt1stock-5m006400:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:18cmuxpxiha16e610iv3cbjwrfq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:10:00raw565,000원565,000원561,000원561,000원8,554
cmuxpxihn16e910iva6r6piysstock-5m051910:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxihk16e810ivjedxypev1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:10:00raw278,500원279,000원277,000원277,500원6,154
cmuxpxihx16eb10iv3sx91bo7stock-5m068270:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiht16ea10ivloiw7yg31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:10:00raw183,500원183,700원183,100원183,100원5,519
cmuxpxii616ed10ivq2bq72ejstock-5m005490:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxii316ec10ivpb6zw64j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:10:00raw308,500원309,000원308,000원308,000원3,313
cmuxpr69n16cv10ivfdr7ppyostock-5m051910:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr69j16cu10iv8uqvriwv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 15:05:00raw278,500원279,500원278,000원278,500원5,535
cmuxpr67p16ch10ivx5wuwrl5stock-5m005930:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr67k16cg10ivg7ctrd991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:05:00raw269,750원270,000원269,500원269,500원136,699
cmuxpr67z16cj10ivtw2gtonwstock-5m000660:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr67v16ci10ivjr2iclz61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:05:00raw1,728,000원1,729,000원1,725,000원1,727,000원29,235
cmuxpr6bv16db10iv9yb09aqestock-5m207940:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6bq16da10ivykqoavhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:05:00raw1,272,000원1,275,000원1,272,000원1,274,000원1,331
cmuxpr6c516dd10iv5zrs5c8nstock-5m373220:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6c116dc10iva5cxwr3p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 15:05:00raw392,250원393,500원392,000원393,000원8,478
cmuxpr6ce16df10ivbg40cislstock-5m012330:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ca16de10iveh9cowt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 15:05:00raw374,500원375,000원374,000원374,500원2,144
cmuxpr6co16dh10ivj70jaei5stock-5m096770:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ck16dg10ivb3nb9tge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 15:05:00raw160,400원160,700원160,000원160,400원8,012
cmuxpr6cx16dj10iv9sqoae3gstock-5m028260:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6cu16di10ivdnoa0z191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:05:00raw336,000원337,500원335,500원336,750원7,265
cmuxpr6d716dl10ivgqopefa1stock-5m034730:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6d316dk10iv020990r51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:05:00raw580,000원580,000원579,000원579,000원966
cmuxpr6dg16dn10ivn452oxvsstock-5m003550:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dc16dm10ivlrma9zpx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:05:00raw111,000원111,100원111,000원111,000원1,533
cmuxpr6dp16dp10iviym2v9c5stock-5m015760:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dl16do10ivkx2f3vsy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 15:05:00raw30,050원30,150원30,050원30,050원11,255
cmuxpr6dy16dr10iv7z63bjh5stock-5m030200:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dv16dq10ivhcje9c841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:05:00raw51,300원51,400원51,200원51,300원4,088
cmuxpr6e816dt10ivioz2mmdbstock-5m017670:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6e416ds10iv8wl3gcby1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 15:05:00raw87,500원87,600원87,300원87,500원3,858
cmuxpr6bk16d910iv4hszwmtrstock-5m055550:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6bh16d810iv5h5cma291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 15:05:00raw103,200원103,500원103,100원103,300원5,816
cmuxpr6ba16d710ivuam881instock-5m105560:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6b616d610iv5hvcyha21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 15:05:00raw168,800원169,400원168,800원168,900원9,492
cmuxpr6az16d510ivnwge69g6stock-5m000270:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6av16d410ivmpex2c8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:05:00raw109,400원109,700원109,400원109,600원10,742
cmuxpr6ao16d310iv2a9phffwstock-5m005490:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6ak16d210iv9lsvaqh31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 15:05:00raw308,500원309,000원308,000원308,000원5,345
cmuxpr6a616cz10ivy1dq1ublstock-5m068270:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6a216cy10ivu62bughg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:05:00raw183,500원183,700원183,450원183,500원4,186
cmuxpr69d16ct10ivvwo8owvistock-5m006400:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr69916cs10ivag85f9301
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 15:05:00raw564,000원565,000원564,000원564,000원4,562
cmuxpr69316cr10ivgds52mg9stock-5m035720:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68z16cq10iv6umyr8g51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:05:00raw33,150원33,150원33,100원33,100원8,721
cmuxpr68t16cp10ivg4ylhq2pstock-5m035420:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68q16co10ivzfmyc4141
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:05:00raw189,100원189,200원189,000원189,100원6,449
cmuxpr68j16cn10ivytzpmu71stock-5m066570:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68f16cm10ivhxcmzex21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:05:00raw208,750원209,500원208,500원209,000원22,523
cmuxpr68916cl10ivu04ml3gostock-5m005380:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr68516ck10iv3mrhix3u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:05:00raw336,500원336,500원336,000원336,000원4,904
cmuxpknoz16bh10iv6rkv40nhstock-5m035720:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknov16bg10ivctzil0nl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 15:00:00raw33,100원33,150원33,100원33,100원9,543
cmuxpknop16bf10ivgsxfpis1stock-5m035420:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknom16be10ivc95xguor1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 15:00:00raw189,100원189,200원189,000원189,100원10,355
cmuxpknog16bd10ivmts94u8rstock-5m066570:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknoc16bc10iv4x1oqgum1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 15:00:00raw209,000원209,000원208,500원209,000원7,833
cmuxpkno616bb10ivgqwie2eistock-5m005380:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpkno216ba10ivnwo4vwlz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 15:00:00raw336,750원337,000원336,000원336,500원7,950
cmuxpknnw16b910iv5kgo916nstock-5m000660:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknns16b810ivzto7lci01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 15:00:00raw1,728,000원1,730,000원1,726,000원1,728,000원31,552
cmuxpknnm16b710ivxemqhfsrstock-5m005930:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknna16b610ivspo9aiyn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:00:00raw270,000원270,500원269,500원269,750원228,600
cmuxpr69x16cx10iv3i1zsmgcstock-5m068270:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr69t16cw10iv3126r7331
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 15:00:00raw183,800원183,800원183,400원183,500원2,886
cmuxpknsp16c710ivopzxu40pstock-5m003550:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknsm16c610ivjlpvfnyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:00:00raw111,100원111,200원111,000원111,000원1,334
cmuxpknt716cb10iv1be3vvzastock-5m030200:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknt316ca10iv3g8s23az1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 15:00:00raw51,400원51,500원51,300원51,400원2,006
120,377건 중 42,401–42,450← 이전849 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬