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
cmuxnlx3e15xp10ivpk0j5dd7stock-5m005490:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx3a15xo10ivuxvep3ut1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:05:00raw309,000원309,500원309,000원309,000원873
cmuxnlx3r15xr10ivop6lnfesstock-5m000270:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx3n15xq10ivzkv4xeec1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:05:00raw109,700원109,800원109,500원109,700원11,403
cmuxnlx4115xt10ivch8jxbr8stock-5m105560:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx3x15xs10ivz6e27xug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:05:00raw169,000원169,300원169,000원169,200원3,282
cmuxnlx4c15xv10ivp6f52p4cstock-5m207940:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx4715xu10ivp37c13ja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:05:00raw1,279,000원1,284,000원1,279,000원1,282,000원845
cmuxnlx4m15xx10ivxakdyuxgstock-5m373220:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx4i15xw10ivg8l4i94h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:05:00raw394,000원394,500원393,500원394,000원4,429
cmuxnlx4w15xz10ivk8ovvqgjstock-5m012330:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx4s15xy10ivtuez0s0j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:05:00raw374,500원374,500원374,000원374,250원1,131
cmuxnlx5615y110ivijd0d0u7stock-5m096770:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5215y010ivx4xzfap01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:05:00raw161,200원162,700원161,100원162,000원61,677
cmuxnlx5x15y710iv4cc2wrgestock-5m034730:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5t15y610iv1tq455et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:05:00raw583,000원584,000원583,000원583,000원282
cmuxnlx6715y910ivgw6dcmn1stock-5m003550:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6315y810ivtd3lxevh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:05:00raw111,100원111,300원111,100원111,200원720
cmuxnlx6g15yb10ivoize75h1stock-5m015760:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6d15ya10iv1ycbkk131
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:05:00raw30,100원30,150원30,050원30,100원8,483
cmuxnlx6p15yd10ivawlih6utstock-5m030200:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6m15yc10ivej3musax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:05:00raw51,400원51,400원51,300원51,300원519
cmuxnlx6y15yf10ivneinr4yustock-5m017670:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6v15ye10ivw7hfqseq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:05:00raw87,400원87,600원87,400원87,400원1,041
cmuxnlx0x15x710iv043dy69xstock-5m000660:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx0s15x610ivw5thabjs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:05:00raw1,734,000원1,737,000원1,731,000원1,732,000원23,523
cmuxnlx1715x910iv20ta2goqstock-5m005380:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx1315x810ivjsdt53ls1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:05:00raw337,500원337,500원337,000원337,000원7,246
cmuxnlx1i15xb10ivezkkimtostock-5m066570:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx1e15xa10iv96ynyac01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:05:00raw209,000원209,500원208,500원208,750원21,781
cmuxnsf7715z510ivcf7v33ngstock-5m055550:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf7415z410iv6aoz3r5s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:05:00raw103,400원103,600원103,300원103,500원12,276
cmuxnlx0l15x510ivptskynu8stock-5m005930:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx0315x410ivql0oxaff1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:05:00raw270,750원271,500원270,500원271,000원265,053
cmuxnfjd815wn10ivme72wflvstock-5m207940:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjd415wm10ivs2cihdsf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:00:00raw1,279,000원1,282,000원1,279,000원1,279,000원649
cmuxnfjcx15wl10iv45vbnyb6stock-5m055550:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjcu15wk10ivdv9twxog1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:00:00raw103,400원103,500원103,300원103,400원11,355
cmuxnfjco15wj10iv3a9f87c0stock-5m105560:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjck15wi10ivwym17drh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:00:00raw168,800원169,100원168,700원169,000원4,156
cmuxnlx1r15xd10ivbiatc362stock-5m035420:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx1n15xc10ivwfam2pim1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:00:00raw189,600원189,600원189,500원189,500원3,775
cmuxnfjce15wh10ivjf903ci4stock-5m000270:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjca15wg10iv1lo1vzdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:00:00raw109,500원109,800원109,500원109,800원7,326
cmuxnfjen15wx10ivkkqtdshpstock-5m003550:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjej15ww10ivu8nz87081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:00:00raw111,200원111,400원111,100원111,100원1,418
cmuxnfjew15wz10ivqe6pfzyestock-5m015760:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjet15wy10iv4iwjfjii1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:00:00raw30,100원30,100원30,050원30,100원8,069
cmuxnfjf515x110ivmliicfdystock-5m030200:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjf215x010ivikck5lht1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:00:00raw51,400원51,400원51,300원51,300원506
cmuxnfjdi15wp10ivdk6lpzdjstock-5m373220:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjde15wo10ivp06007lw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:00:00raw393,500원394,000원393,000원394,000원2,827
cmuxnfja715w110ivhp2w8ycbstock-5m005380:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:192026-10-07 14:10:19cmuxnfja315w010ivmgib05cu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:00:00raw337,000원337,500원337,000원337,000원5,315
cmuxnfjff15x310ivtf9xk6lostock-5m017670:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjfb15x210iv3z01sbyv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:00:00raw87,400원87,700원87,300원87,500원2,991
cmuxnfj9m15vx10ivtmv5kt9wstock-5m005930:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:192026-10-07 14:10:19cmuxnfj9h15vw10ivvfyc8cfw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:00:00raw270,500원271,500원270,500원270,750원254,771
cmuxnfj9w15vz10iv46iyj012stock-5m000660:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:192026-10-07 14:10:19cmuxnfj9s15vy10ivwptithk51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:00:00raw1,734,000원1,738,000원1,731,000원1,734,000원25,566
cmuxnfjah15w310ivfn504l13stock-5m066570:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjad15w210ivla4j8a491
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:00:00raw209,500원210,000원209,000원209,500원27,231
cmuxnfjaq15w510ivf8l8tbijstock-5m035720:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjan15w410ivr6jiyfip1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:00:00raw33,200원33,200원33,150원33,200원4,976
cmuxnfjb015w710ivib418oa5stock-5m006400:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjaw15w610iv24nbtg7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:00:00raw565,000원566,000원563,000원566,000원4,100
cmuxnfjba15w910ivx5j1x8tmstock-5m051910:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjb615w810ivotd55c7r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:00:00raw277,000원278,500원277,000원277,000원1,240
cmuxnfjbt15wd10ivg9b592ybstock-5m068270:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjbp15wc10ivx1eqaacg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:00:00raw183,200원183,500원183,100원183,300원1,682
cmuxnfjc315wf10ivqp9gq610stock-5m005490:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjbz15we10ivt45t9l1x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:00:00raw309,250원309,500원309,000원309,000원825
cmuxnlx5f15y310iv5fehl33pstock-5m028260:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5b15y210ivt6aiailt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:00:00raw339,000원339,000원338,000원339,000원2,602
cmuxnfjds15wr10iv0obaqwi6stock-5m012330:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjdp15wq10iv3mbee6xs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:00:00raw374,000원375,000원373,500원374,000원2,496
cmuxnfje315wt10iv1uirujahstock-5m096770:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjdz15ws10ivzx0bhfwj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:00:00raw160,600원161,200원160,400원161,200원13,174
cmuxnfjed15wv10iv5rs7h5q8stock-5m034730:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfje915wu10ivr688s4gs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:00:00raw582,000원585,000원582,000원583,000원1,289
cmuxn969q15v910ivvj4mryyzstock-5m105560:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn969m15v810ivx67st73n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:55:00raw168,900원169,000원168,700원168,800원9,583
cmuxn966v15up10iv53ufhpg1stock-5m005930:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn966q15uo10ivs1sur1xg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:55:00raw271,000원271,500원270,500원270,750원253,597
cmuxn967715ur10iv90881mf9stock-5m000660:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn967215uq10ivfovjg6c41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:55:00raw1,735,000원1,736,000원1,731,000원1,733,000원34,629
cmuxn967h15ut10iv9z3tdk1wstock-5m005380:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn967d15us10ivijjiswhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:55:00raw337,500원338,000원337,000원337,500원12,880
cmuxn969g15v710ivh2ae7bapstock-5m000270:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn969c15v610iv2ju30tcg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:55:00raw109,800원109,900원109,500원109,600원8,265
cmuxn969615v510ivjo1a00p8stock-5m005490:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn969215v410ivnafqua281
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:55:00raw309,000원310,000원309,000원309,500원2,978
cmuxnfjbk15wb10iv5ddp21n2stock-5m068270:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjbg15wa10ivqdl1ixdw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:55:00raw183,800원183,800원183,050원183,200원4,274
cmuxn968w15v310ivpw0wi9zfstock-5m051910:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn968s15v210ivzwvul7a01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:55:00raw278,000원279,000원277,000원277,500원1,907
cmuxn968m15v110iv0nqxnpu3stock-5m006400:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn968i15v010iv4plxdy2q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:55:00raw566,000원567,000원564,000원565,000원2,246
cmuxn968c15uz10ivenv8q3qhstock-5m035720:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn968915uy10ivn4oz0jk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:55:00raw33,200원33,250원33,150원33,200원6,128
120,377건 중 42,701–42,750← 이전855 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬