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
cmuxn96ck15vt10iv60ckcgt9stock-5m030200:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96ch15vs10iv8punc2xf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:55:00raw51,300원51,400원51,300원51,300원537
cmuxn96cu15vv10ivlh8nuuknstock-5m017670:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96cr15vu10iv9yisjfwn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:55:00raw87,500원87,600원87,300원87,400원4,819
cmuxn96cb15vr10ivquvqt2aostock-5m015760:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96c715vq10ivbn9dtxfm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:55:00raw30,150원30,150원30,050원30,100원8,644
cmuxn96c115vp10ividalbi9istock-5m003550:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96bx15vo10ivt24e8wff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:55:00raw111,400원111,800원111,100원111,200원1,035
cmuxn96bq15vn10ivhnfiwx5ostock-5m034730:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96bm15vm10ivd3td9c1z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:55:00raw584,000원585,000원582,000원583,000원839
cmuxn96bg15vl10ivbkvqep9jstock-5m028260:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96bc15vk10ivqioro0o21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:55:00raw339,250원339,500원337,500원338,500원6,690
cmuxn96b515vj10iv52vn6lwostock-5m096770:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96b115vi10ivbj59lzv81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:55:00raw160,800원161,000원160,300원160,600원13,728
cmuxn96au15vh10ivjxw06k58stock-5m012330:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96aq15vg10iv6qhzqh4a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:55:00raw374,000원374,500원373,500원373,750원1,844
cmuxn96ak15vf10ivcy84qcihstock-5m373220:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96ag15ve10ivq6zvfjlu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:55:00raw394,000원394,500원393,000원393,500원4,442
cmuxn96aa15vd10iv9c2mi4udstock-5m207940:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96a515vc10iv61s642ez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:55:00raw1,281,000원1,282,000원1,278,000원1,279,000원713
cmuxn968215ux10ivnqghsvr4stock-5m035420:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn967y15uw10ivaiw4q9bs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:55:00raw189,550원189,600원189,500원189,600원4,826
cmuxn967s15uv10ivrt4bm7wgstock-5m066570:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn967o15uu10ivstjcm65x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:55:00raw210,000원210,000원209,000원209,500원22,686
cmuxn96a015vb10ivkx2z32vxstock-5m055550:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn969w15va10iv0l2xzb2e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:55:00raw103,400원103,500원103,300원103,400원6,149
cmuxn2q5215tz10ivnj0ggo54stock-5m105560:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q4y15ty10iv7dtx3opl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:50:00raw168,800원169,100원168,600원168,900원7,601
cmuxn2q3l15tp10ivpdom0h2zstock-5m006400:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q3i15to10ivedm5j2p71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:50:00raw567,000원567,000원565,000원566,000원2,178
cmuxn2q4i15tv10ivkz5p9u9sstock-5m005490:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q4f15tu10ivjg6hdlt11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:50:00raw309,500원310,000원309,000원309,500원3,655
cmuxn2q4915tt10iv6hcrud5fstock-5m068270:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q4515ts10ivhx3m2hg01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:50:00raw183,600원183,800원183,400원183,800원4,535
cmuxn2q3z15tr10ivu450rojkstock-5m051910:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q3u15tq10ivdp6eto3p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:50:00raw278,000원279,000원276,500원277,500원6,403
cmuxn2q8315un10ivded5ohxfstock-5m017670:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q7z15um10ivhwgdgt7s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:50:00raw87,500원87,700원87,400원87,550원4,670
cmuxn2q7t15ul10iv1qfwy8ngstock-5m030200:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q7p15uk10ivypycp5a71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:50:00raw51,400원51,400원51,300원51,400원590
cmuxn2q1u15tb10iv6k6xqzflstock-5m005930:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q1i15ta10ivr7ycjpt81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:50:00raw271,500원272,000원270,500원271,500원249,571
cmuxn2q2415td10ivk59lbbobstock-5m000660:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q2015tc10ivs2batxcz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:50:00raw1,739,500원1,740,000원1,733,000원1,735,000원45,231
cmuxn2q7k15uj10ivhpt7k04ustock-5m015760:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q7g15ui10ivysrmk47f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:50:00raw30,050원30,150원30,000원30,100원12,561
cmuxn2q7a15uh10ivxn803n3rstock-5m003550:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q7715ug10ivrimuc51p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:50:00raw111,300원111,900원111,300원111,500원3,136
cmuxn2q7115uf10ivskb06i9kstock-5m034730:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q6y15ue10ivjg6j0zwr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:50:00raw585,000원585,000원583,000원584,000원1,319
cmuxn2q6t15ud10ivmim6b5j3stock-5m028260:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q6p15uc10iv6wdrcvpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:50:00raw340,000원340,500원338,500원339,000원2,571
cmuxn2q6k15ub10iv2keax531stock-5m096770:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q6g15ua10ivybq0t9wr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:50:00raw161,000원161,300원160,400원160,800원31,651
cmuxn2q4s15tx10iv8suk6hn4stock-5m000270:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q4o15tw10iv2yx22eqm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:50:00raw109,600원109,900원109,600원109,800원8,147
cmuxn2q2e15tf10ivwm0rc9cwstock-5m005380:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q2a15te10iva4ge5f2r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:50:00raw337,750원338,000원337,500원337,500원4,937
cmuxn2q2n15th10ivl5sg4ajnstock-5m066570:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q2k15tg10ivs2pr8ckv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:50:00raw210,250원211,000원209,500원209,500원46,197
cmuxn2q2w15tj10ivfw5622sfstock-5m035420:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q2s15ti10ivl43j8ocn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:50:00raw189,550원189,600원189,550원189,600원3,191
cmuxn2q3515tl10iv49c08kmostock-5m035720:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q3215tk10ivxuxw9hdv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:50:00raw33,200원33,250원33,150원33,250원7,723
cmuxn2q6b15u910ivtw8zcxzqstock-5m012330:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q6715u810ivsa6xacbi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:50:00raw373,500원374,500원373,500원374,500원1,678
cmuxn2q6115u710ivcahviyh5stock-5m373220:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q5x15u610ivjrkzby0t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:50:00raw394,000원394,000원393,000원394,000원4,792
cmuxn2q5k15u310iv7vonnbemstock-5m207940:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q5g15u210ivwyebzj7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:50:00raw1,279,000원1,284,000원1,279,000원1,281,000원945
cmuxn2q5b15u110iv0x0oy6tqstock-5m055550:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q5715u010iv5wxbeslx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:50:00raw103,400원103,500원103,300원103,500원13,727
cmuxmw70315t110iv2mk7ri7rstock-5m034730:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw70015t010ivr72ok8001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:45:00raw585,000원585,000원584,000원584,000원304
cmuxmw6vc15s310ivftvrxib0stock-5m005930:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6v115s210ivjzb13u081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:45:00raw271,750원272,000원271,500원272,000원74,920
cmuxmw6vu15s510ivjxktuf6rstock-5m000660:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6vq15s410ivymtzrpgz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:45:00raw1,744,000원1,744,000원1,738,000원1,739,000원22,357
cmuxmw6w415s710iv99hd1b41stock-5m005380:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6w015s610ivfv24wltx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:45:00raw337,750원338,000원337,500원337,750원3,992
cmuxmw6wd15s910ivy81koksnstock-5m066570:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6w915s810ivfk9h99x01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:45:00raw211,500원211,500원210,000원210,250원31,653
cmuxmw6wn15sb10ivjouqwjvastock-5m035420:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6wj15sa10iv601t7xfz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:45:00raw189,550원189,600원189,550원189,550원3,923
cmuxmw6ww15sd10ivh3wtjs1hstock-5m035720:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6ws15sc10iv5fdvb9pj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:45:00raw33,200원33,200원33,150원33,200원15,775
cmuxmw6x615sf10ivh7pgvd49stock-5m051910:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6x215se10iv0loehr4b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:45:00raw277,500원278,000원277,000원278,000원1,820
cmuxmw6xf15sh10ivok0wkaskstock-5m068270:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6xc15sg10iv5r8v0h591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:45:00raw183,350원183,600원183,100원183,500원2,114
cmuxmw6xo15sj10iva9qrsfgkstock-5m005490:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6xl15si10ivj25uc2er1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:45:00raw310,000원310,000원309,500원310,000원241
cmuxmw6xy15sl10iv58d6xtsistock-5m000270:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6xu15sk10ive8y7hbs21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:45:00raw109,700원109,700원109,600원109,700원4,997
cmuxmw6y915sn10ivzb5719dpstock-5m105560:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6y515sm10ivspto2gkh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:45:00raw168,700원168,800원168,500원168,700원4,820
cmuxmw6yk15sp10iv1xhaftj5stock-5m055550:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6yg15so10iv74a4307k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:45:00raw103,350원103,400원103,300원103,300원1,679
cmuxmw6yt15sr10ivusiswv0vstock-5m207940:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6yp15sq10ivef9984px1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:45:00raw1,279,000원1,280,000원1,278,500원1,279,000원398
120,377건 중 42,751–42,800← 이전856 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬