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
cmuxm6klg15nh10ivvmkyan3nstock-5m005490:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kld15ng10iv389awwl41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:25:00raw309,500원310,000원309,500원310,000원237
cmuxm05ck15m510iv6eogtcynstock-5m051910:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05ch15m410ivij5xvqfx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:20:00raw276,000원277,000원276,000원277,000원1,215
cmuxm05cu15m710ivv165r7lgstock-5m068270:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05cq15m610iv2mqsyd7e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:20:00raw183,300원183,400원183,200원183,400원918
cmuxm05d315m910ivokvshv8dstock-5m005490:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05d015m810ivf45399eh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:20:00raw310,000원310,000원309,500원309,500원1,716
cmuxm05dc15mb10ive31ikb0ustock-5m105560:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05d915ma10ivisbw6fiy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:20:00raw168,700원168,700원168,500원168,600원3,607
cmuxm05dl15md10ivet6uuzhzstock-5m055550:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05di15mc10ivxbngxm391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:20:00raw103,400원103,400원103,300원103,400원4,320
cmuxm05du15mf10ivhl3pdutustock-5m207940:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05dr15me10ivray63wu21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:20:00raw1,277,000원1,278,000원1,277,000원1,277,000원279
cmuxm05e215mh10iv6hjslf1astock-5m373220:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05dz15mg10ivqypv7z981
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:20:00raw392,500원393,000원392,000원393,000원2,203
cmuxm05eb15mj10ivub53mwx5stock-5m012330:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05e815mi10ivvyaothvy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:20:00raw375,000원375,000원374,500원374,500원632
cmuxm05ek15ml10ivq4bf5zs7stock-5m096770:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05eg15mk10iv73t78fam1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:20:00raw159,600원159,800원159,100원159,300원6,439
cmuxm05cb15m310ivecln1v44stock-5m006400:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05c815m210ivij0hpa0p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:20:00raw567,000원568,000원566,000원568,000원1,150
cmuxm05et15mn10iva0rwsicystock-5m028260:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05ep15mm10ivp1057pad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:20:00raw340,500원341,500원340,000원340,500원5,937
cmuxm05f215mp10ivln82c9ugstock-5m034730:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05ez15mo10iv60qgprv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:20:00raw585,000원585,000원583,000원584,000원632
cmuxm05fb15mr10ivkylb3iwmstock-5m003550:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05f815mq10ivz1f9ndp71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:20:00raw111,900원112,000원111,900원112,000원171
cmuxm05fk15mt10iv0c4q8lkxstock-5m015760:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05fg15ms10ivo0x1rxdx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:20:00raw29,900원29,950원29,900원29,900원2,749
cmuxm05fu15mv10ivro0vc6ugstock-5m030200:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05fr15mu10ivwe533en71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:20:00raw51,500원51,500원51,400원51,500원827
cmuxm05g715mx10iv8wlruzr6stock-5m017670:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05g115mw10ivpk1e8zmo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:20:00raw87,600원87,700원87,500원87,600원1,316
cmuxm05ae15lr10iv3d1mlz69stock-5m005930:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05a315lq10ivkf4ggif21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:20:00raw271,750원272,500원271,500원271,750원166,383
cmuxm6klp15nj10ivekot34bnstock-5m000270:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kll15ni10iv7bph0wnm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:20:00raw109,800원110,000원109,800원109,900원3,364
cmuxm05b115lt10iv2ts0s9yrstock-5m000660:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05ax15ls10ivr2rfvf3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:20:00raw1,744,000원1,745,000원1,742,000원1,742,000원15,274
cmuxm05ba15lv10ivt293bcp4stock-5m005380:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05b715lu10ivd98yke2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:20:00raw338,000원338,500원338,000원338,000원2,922
cmuxm05bk15lx10ivycfpx0sastock-5m066570:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05bg15lw10ivmp9jfz451
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:20:00raw211,000원212,000원211,000원211,500원7,315
cmuxm05bt15lz10ivr1v8guvpstock-5m035420:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05bq15ly10ivyhze7etd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:20:00raw189,700원189,800원189,700원189,700원2,522
cmuxm05c215m110iv6lyzxxc6stock-5m035720:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05by15m010ivshw787bv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:20:00raw33,200원33,250원33,150원33,250원13,452
cmuxltqd015ln10ivnwyizg02stock-5m030200:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqcw15lm10iv8shyg3nq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:15:00raw51,400원51,500원51,400원51,500원416
cmuxltqb615l910ivwbfp3q23stock-5m373220:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqb215l810ivs618pd9u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:15:00raw392,000원392,750원391,500원392,500원2,426
cmuxltqbf15lb10ivod9zm0dnstock-5m012330:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqbc15la10ivkedb92va1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:15:00raw374,750원375,000원374,500원375,000원870
cmuxltqbp15ld10ivf1whg2asstock-5m096770:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqbl15lc10ivdmojk9h01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:15:00raw159,000원159,800원158,900원159,700원8,809
cmuxltqby15lf10ivpvnncttastock-5m028260:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqbu15le10ivnsmxmu1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:15:00raw340,000원340,500원339,500원340,500원4,129
cmuxltqc715lh10iv9izimb9xstock-5m034730:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqc315lg10ivxjthzryf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:15:00raw582,000원585,000원582,000원585,000원1,212
cmuxltqch15lj10ivavzcw4jlstock-5m003550:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqcd15li10iv20423tlu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:15:00raw111,900원112,000원111,900원112,000원172
cmuxltq9215kt10iv03qh0khostock-5m006400:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq8y15ks10ivyy1mj9ul1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:15:00raw565,000원567,000원565,000원566,000원1,885
cmuxltq9c15kv10iv5vq1jqsdstock-5m051910:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq9815ku10ivrb7varkc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:15:00raw276,500원276,500원276,000원276,500원127
cmuxltq9m15kx10ivm7k2yq2rstock-5m068270:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:23cmuxltq9i15kw10iv2xfcqbxc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:15:00raw183,200원183,400원183,100원183,300원1,023
cmuxltq9v15kz10ivoyzoi8yastock-5m005490:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltq9s15ky10ivdagmhdav1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:15:00raw309,500원310,000원309,500원310,000원483
cmuxltqa415l110ivls6lucngstock-5m000270:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqa015l010iv7eaprugz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:15:00raw109,800원109,900원109,800원109,900원4,322
cmuxltqae15l310ivrrdyigm6stock-5m105560:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqaa15l210ive6hy7fr51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:15:00raw168,500원168,700원168,500원168,600원3,076
cmuxltqan15l510ivu2vlhqmpstock-5m055550:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqaj15l410iv28z2aisv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:15:00raw103,100원103,400원103,100원103,400원6,417
cmuxltqax15l710ivf2coueirstock-5m207940:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqat15l610ivnn56v26j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:15:00raw1,275,500원1,278,000원1,275,000원1,278,000원466
cmuxltq7q15kj10ivfrlnq3c4stock-5m000660:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq7m15ki10ivfeno8i9f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:15:00raw1,741,000원1,744,000원1,739,000원1,743,000원22,615
cmuxltq8015kl10iv24fs9mxnstock-5m005380:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq7w15kk10ivz4rw5tbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:15:00raw338,250원338,500원338,000원338,000원2,061
cmuxltq8915kn10iv68qp8i92stock-5m066570:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq8615km10ivamkkh21z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:15:00raw212,000원212,000원211,000원211,000원12,298
cmuxltq8j15kp10iv6iibz9tgstock-5m035420:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq8f15ko10ivt2fmwqzo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:15:00raw189,700원189,800원189,700원189,700원1,147
cmuxltq8t15kr10ivu17hyswfstock-5m035720:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq8p15kq10ivq0zxt0x61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:15:00raw33,200원33,200원33,150원33,150원6,064
cmuxltqda15lp10ivh8z4lqrustock-5m017670:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqd615lo10ivielisn8q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:15:00raw87,500원87,700원87,500원87,500원1,431
cmuxltq7815kh10ivdolqpk6zstock-5m005930:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq6i15kg10ivrky0kfnp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:15:00raw271,500원272,000원271,500원271,750원58,946
cmuxltqcq15ll10iveq73mjl6stock-5m015760:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqcn15lk10ivzzq8z2yc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:15:00raw29,900원29,950원29,900원29,950원3,349
cmuxln6o415k110ivenyiapgvstock-5m028260:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6o115k010ivndkay7141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:10:00raw340,000원340,000원339,500원340,000원2,083
cmuxln6la15jf10iv0ifurwk0stock-5m051910:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6l715je10iv0bxmu7gw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:10:00raw277,000원277,000원276,000원276,000원230
cmuxln6nd15jv10ivdz4mjvgvstock-5m373220:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6n915ju10iv7bw6epok1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:10:00raw392,750원393,000원391,500원392,000원2,420
120,377건 중 42,901–42,950← 이전859 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬