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
cmuxouxkv166n10ivy23t0v2astock-5m005490:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxks166m10ivuc7e1bqs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:40:00raw309,000원309,500원309,000원309,000원1,719
cmuxouxkl166l10iv0cgbecppstock-5m068270:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxkh166k10ivgciua9981
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:40:00raw183,700원183,900원183,400원183,700원7,169
cmuxouxkb166j10ivolbfeyeystock-5m051910:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxk7166i10ivpb7kzb7g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:40:00raw278,500원279,500원278,000원279,500원2,137
cmuxouxk1166h10ivqszfaxw0stock-5m006400:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxjy166g10ivkwhtbl6a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:40:00raw567,000원567,000원565,000원566,000원4,182
cmuxouxif166510ivoag9eawzstock-5m000660:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxib166410ivacq898t71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:40:00raw1,732,000원1,732,000원1,728,000원1,729,000원21,969
cmuxouxja166b10iv4g99qabqstock-5m035420:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxj6166a10ivs5cv1yov1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:40:00raw189,300원189,400원189,100원189,200원9,712
cmuxoom25165d10ivi14db1w0stock-5m000270:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom21165c10ivklzwq5wh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:35:00raw109,700원109,900원109,700원109,800원6,265
cmuxouxls166r10ivxobvyv42stock-5m105560:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxli166q10ivo0yb53tr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:35:00raw169,400원169,600원169,300원169,400원8,211
cmuxouxjt166f10ivjre7ufcwstock-5m006400:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxjp166e10ivsnihfwd51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:35:00raw566,000원567,000원564,000원567,000원6,207
cmuxoom5e166110ivozwt5kcxstock-5m017670:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom5b166010ivfre54r7u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:35:00raw87,700원87,800원87,500원87,600원3,143
cmuxoom54165z10ivl4ayhs1nstock-5m030200:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom51165y10ivjs7t2gax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:35:00raw51,200원51,300원51,200원51,200원1,259
cmuxoom4v165x10ivg3o5wxa3stock-5m015760:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom4r165w10ivlvq2lnk71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:35:00raw30,050원30,100원30,050원30,050원9,518
cmuxoom4k165v10ivngx7l0brstock-5m003550:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom4g165u10iv32yabgo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:35:00raw111,000원111,300원110,900원111,000원1,680
cmuxoom4a165t10ivqs55jafdstock-5m034730:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom47165s10ivsylmjtlf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:35:00raw583,000원584,000원581,000원582,000원914
cmuxoom3t165p10iv4zccy14ostock-5m028260:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom3p165o10ivtzzzcz0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:35:00raw338,000원338,500원337,000원338,000원3,417
cmuxoom3j165n10ivnpdhi3bmstock-5m096770:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom3f165m10ivu81km1t11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:35:00raw161,100원161,500원160,700원161,500원14,490
cmuxoom37165l10ivy75qf37qstock-5m012330:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom34165k10ivs4hv24w01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:35:00raw374,000원374,500원373,500원374,000원1,456
cmuxoom2x165j10ivg7t8cn9hstock-5m373220:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom2u165i10ivrzp84ruf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:35:00raw394,000원394,500원393,500원394,500원5,179
cmuxoom2o165h10ivjc2cdrv2stock-5m207940:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom2l165g10ivxswwvx821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:35:00raw1,278,000원1,279,000원1,277,000원1,277,000원601
cmuxoom2f165f10ivbs938gn0stock-5m055550:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom2b165e10iv15evu9pa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:35:00raw103,500원103,600원103,300원103,300원9,717
cmuxoom1v165b10iv19v2ah78stock-5m005490:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom1r165a10ivjnmihu4g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:35:00raw309,500원309,500원309,000원309,000원1,069
cmuxoom1m165910ivxgvp6q8estock-5m068270:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom1j165810ivs2d52ja11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:35:00raw183,600원183,800원183,400원183,800원4,114
cmuxoom1d165710ivqh2qipshstock-5m051910:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom1a165610iv0ww6c1fb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:35:00raw278,500원278,500원278,000원278,500원1,014
cmuxoom14165510ivhwh9g32tstock-5m035720:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom11165410iv7n9rvyy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:35:00raw33,150원33,200원33,150원33,200원7,756
cmuxoom0w165310iva1jsxvxystock-5m035420:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom0s165210ivbrsm6c9i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:35:00raw189,300원189,400원189,200원189,200원6,455
cmuxoom0n165110ivk7xbbx9vstock-5m066570:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom0j165010ivsqt3tsrl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:35:00raw207,500원208,000원207,500원208,000원11,521
cmuxoom0e164z10ivs9qmbbdtstock-5m005380:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom0b164y10ivailuvlpv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:35:00raw337,000원337,500원337,000원337,000원3,546
cmuxoom06164x10ivohoztkxdstock-5m000660:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom02164w10iv304z8ckf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:35:00raw1,728,000원1,732,000원1,727,000원1,731,000원30,256
cmuxoolzw164v10ivthaxn2m5stock-5m005930:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoolzj164u10ivw1rba0ce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:35:00raw270,500원271,000원270,000원270,500원167,473
cmuxoi2fy164p10iv78qohdxostock-5m015760:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2fq164o10ivtf7l04eu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:30:00raw30,100원30,150원30,050원30,100원7,011
cmuxoi2ge164r10iv0a9uhg7bstock-5m030200:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2g7164q10ivswtl8srq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:30:00raw51,200원51,300원51,200원51,200원2,192
cmuxoi2gy164t10ivpd5n3w1bstock-5m017670:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2go164s10iv6w0vt36y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:30:00raw87,700원87,800원87,500원87,600원2,164
cmuxoom43165r10iv49k3sw88stock-5m034730:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom3y165q10ivlu7n95951
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:30:00raw585,000원585,000원582,000원582,000원1,631
cmuxoi295164710ivnvfbm2qcstock-5m000270:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi28y164610ivo1062afv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:30:00raw109,900원110,000원109,700원109,800원4,925
cmuxoi28o164510iv2svyd089stock-5m005490:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi28g164410ivelcwvhsk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:30:00raw309,500원310,000원309,000원309,000원1,797
cmuxoi287164310ivuo90da4xstock-5m068270:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi27y164210ivm3lm1bvh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:30:00raw183,700원183,800원183,400원183,500원6,460
cmuxoi27p164110ivz9kl087jstock-5m051910:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi27h164010ivasc19ctf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:30:00raw279,000원280,000원278,000원278,500원3,731
cmuxoi26z163z10ivz8hv4mrdstock-5m006400:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi26r163y10ivad609qyi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:30:00raw567,000원567,000원565,000원565,000원3,765
cmuxoi2an164d10ivm3hdwmlzstock-5m207940:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2ag164c10iv8726vmn01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:30:00raw1,279,000원1,280,000원1,278,000원1,278,000원478
cmuxoi2a5164b10ivbya6iogostock-5m055550:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi29x164a10ivztab9uye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:30:00raw103,600원103,600원103,500원103,600원5,533
cmuxoi2bj164f10ivk3blu8efstock-5m373220:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2b6164e10ivly75on4j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:30:00raw394,500원395,000원393,500원394,000원5,449
cmuxoi29n164910ivoy3e8us2stock-5m105560:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi29f164810ivfhyssjad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:30:00raw169,700원169,800원169,200원169,300원8,658
cmuxoi234163n10iv3ijgxk14stock-5m005930:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi22q163m10ivcyw23poj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:30:00raw271,500원272,000원270,500원271,000원180,589
cmuxoi243163p10iv8cf115qxstock-5m000660:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi23q163o10ivflv8rtqg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:30:00raw1,735,000원1,735,000원1,728,000원1,728,000원30,506
cmuxoi24z163r10ivjwdcdw9tstock-5m005380:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi24o163q10ivg377ehsi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:30:00raw337,250원337,500원337,000원337,250원2,545
cmuxoi26g163x10ivzx2ao9mustock-5m035720:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi268163w10ivx0r4e5m81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:30:00raw33,175원33,200원33,150원33,150원7,075
cmuxoi25g163t10ivt1a256mnstock-5m066570:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi258163s10iv6d48k3sb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:30:00raw208,500원209,000원207,000원208,000원32,946
cmuxoi2cg164h10iv6ujxldabstock-5m012330:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2c3164g10iv7jx6k8gf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:30:00raw374,500원374,500원373,000원373,500원2,085
cmuxoi2dd164j10ivujjygcfmstock-5m096770:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2d0164i10iv2kzqn0u31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:30:00raw161,500원161,900원161,000원161,000원14,441
cmuxoi2ea164l10ivlmvbkub1stock-5m028260:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2dy164k10ivenc3xpmt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:30:00raw339,000원339,000원338,000원338,000원2,886
120,377건 중 42,551–42,600← 이전852 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬