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
cmuxln6n415jt10iv0lbpyj1sstock-5m207940:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6n015js10ivu52yjeih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:10:00raw1,277,000원1,277,000원1,274,000원1,275,500원492
cmuxln6mu15jr10ivrnrkek3hstock-5m055550:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6mr15jq10iv9c0h5g2w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:10:00raw103,300원103,300원103,100원103,100원5,061
cmuxln6ml15jp10ivz0ocx7tdstock-5m105560:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6mh15jo10ivabex6sg31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:10:00raw168,700원168,700원168,500원168,500원5,855
cmuxln6mb15jn10ivubkwnysvstock-5m000270:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6m715jm10ivi8p1skgy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:10:00raw109,800원109,900원109,800원109,800원3,357
cmuxln6l115jd10ivcp73nm6estock-5m006400:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6kx15jc10ivbu1itcnp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:10:00raw567,000원567,000원565,000원565,000원1,295
cmuxln6k615j710ivb520kq5istock-5m066570:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6k215j610ivr63pbmom1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:10:00raw211,500원212,000원211,000원211,750원11,905
cmuxln6ol15k510ivs7yj86zostock-5m034730:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6oi15k410ivtq6id0aw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:10:00raw583,000원583,000원582,000원582,000원804
cmuxln6m115jl10ivfia6ll6kstock-5m005490:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6ly15jk10ivnc3ch9z11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:10:00raw309,500원310,000원309,500원309,500원674
cmuxln6nm15jx10ivte3huu2sstock-5m012330:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6ni15jw10ivmi8eiq4g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:10:00raw375,250원375,500원374,500원374,500원753
cmuxln6p215k910iv1h8ksl1sstock-5m003550:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6oz15k810ivfcdx3kxc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:10:00raw112,000원112,000원111,900원112,000원750
cmuxln6pc15kb10ivzzzml88bstock-5m015760:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6p815ka10iv51z74t3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:10:00raw29,950원30,000원29,900원29,950원15,081
cmuxln6pk15kd10ive0kr78kmstock-5m030200:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6ph15kc10ivk0ncs9td1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:10:00raw51,500원51,500원51,400원51,500원445
cmuxln6kg15j910ivd89tzh6lstock-5m035420:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6kc15j810ivjosldyhv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:10:00raw189,800원189,800원189,600원189,700원3,795
cmuxln6kq15jb10ivdlkg98gistock-5m035720:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6km15ja10iv4x1wizie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:10:00raw33,250원33,250원33,150원33,200원29,606
cmuxln6lk15jh10ivh72akpakstock-5m068270:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6lg15jg10iv8fq3nybo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:10:00raw183,200원183,400원183,150원183,150원800
cmuxln6pu15kf10ivdoyhs2r0stock-5m017670:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6pq15ke10iv35a12f291
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:10:00raw87,650원87,700원87,500원87,500원1,248
cmuxln6jc15j110ivyp82abhlstock-5m005930:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6j715j010ivbax5ajf11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:10:00raw272,500원272,500원271,500원271,500원47,863
cmuxln6jn15j310iv2ojsdiwkstock-5m000660:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6jj15j210iv46wc0lnj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:10:00raw1,743,000원1,744,000원1,740,000원1,742,000원12,477
cmuxln6jw15j510iv88vbyg93stock-5m005380:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6js15j410ivj2j85uji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:10:00raw338,500원339,000원338,000원338,000원8,150
cmuxln6nv15jz10iv25f2w0slstock-5m096770:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6nr15jy10ivphc0v4cq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:10:00raw158,900원159,000원158,700원158,900원4,016
cmuxlgrej15hr10ivbssob3pjstock-5m005930:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgre415hq10ivam73otbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:05:00raw272,250원272,500원271,500원272,500원144,069
cmuxlgrh515ib10iv5y4yebdystock-5m000270:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrh115ia10ivdpxwa6rt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:05:00raw109,900원110,000원109,800원109,800원4,064
cmuxlgrgv15i910ivt72yl53kstock-5m068270:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrgr15i810ivpw5cq37j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:05:00raw182,950원183,400원182,900원183,300원2,343
cmuxlgrgl15i710ivrewzqzkjstock-5m051910:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrgh15i610ivrridtf1m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:05:00raw276,500원277,000원276,500원276,500원933
cmuxlgrgb15i510ivn876oo4ystock-5m006400:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrg715i410iv1a10l20n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 13:05:00raw568,000원568,000원566,000원566,000원1,361
cmuxlgrg215i310ivf3ubyljtstock-5m035720:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:18cmuxlgrfy15i210ivqedkz0bx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:05:00raw33,250원33,250원33,200원33,200원7,955
cmuxlgrfm15hz10iv17cxz4dystock-5m035420:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgrfi15hy10ivqqu1t7x51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 13:05:00raw189,700원189,800원189,600원189,800원7,033
cmuxlgrfc15hx10ivuznqw883stock-5m066570:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgrf815hw10iv6nc86heo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 13:05:00raw212,500원212,500원211,000원211,000원10,263
cmuxlgrf215hv10ivfafnqez2stock-5m005380:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgrez15hu10iv96dylm4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 13:05:00raw338,500원339,000원338,500원338,500원3,699
cmuxlgreu15ht10ivjryc2dscstock-5m000660:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgreq15hs10iv4xz9zq2f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 13:05:00raw1,746,000원1,747,000원1,741,000원1,743,000원16,010
cmuxlgrhf15id10iv8r6s1fj8stock-5m105560:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrhb15ic10ivdbd7qwv61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:05:00raw168,400원168,800원168,400원168,700원5,764
cmuxlgriv15ip10iv02wfnp1qstock-5m012330:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrir15io10ivm3gn4e3k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:05:00raw375,000원375,500원375,000원375,000원736
cmuxlgrj415ir10ivr1eit35gstock-5m096770:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrj015iq10ivfvsw682i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 13:05:00raw158,700원159,000원158,500원158,900원2,739
cmuxlgrjd15it10ivxua28fw8stock-5m028260:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrj915is10iv6vlor4u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:05:00raw341,000원341,000원339,500원340,000원997
cmuxlgrjo15iv10iv4p7qqoa3stock-5m015760:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrjj15iu10ivd1r1a14i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 13:05:00raw29,950원30,000원29,950원29,950원3,380
cmuxlgrjy15ix10ivn7rs155vstock-5m030200:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrjv15iw10iv10vwvedu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 13:05:00raw51,400원51,500원51,400원51,500원445
cmuxlgrka15iz10iv4l8t1p9lstock-5m017670:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrk615iy10iv508u76ol1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 13:05:00raw87,700원87,800원87,600원87,600원1,699
cmuxln6lt15jj10iv9godtcw6stock-5m005490:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6lq15ji10iv6vvldp061
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:05:00raw310,000원310,000원309,500원310,000원277
cmuxln6ou15k710ivpijk7e8jstock-5m003550:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6or15k610ivov8pcber1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 13:05:00raw112,100원112,100원111,900원112,000원279
cmuxln6od15k310ivus9jeis7stock-5m034730:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6o915k210ivey459oia1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 13:05:00raw584,000원585,000원582,000원582,000원461
cmuxlgril15in10ivmp8dmmfhstock-5m373220:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrii15im10iv880m4zo01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 13:05:00raw393,000원393,000원392,500원393,000원3,050
cmuxlgri515ij10ivapa0k9lwstock-5m207940:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgri115ii10iv7ycsjjjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:05:00raw1,276,000원1,278,000원1,274,000원1,277,000원1,057
cmuxlgrhw15ih10iv9zudcvnvstock-5m055550:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrht15ig10iv5l1gec8m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 13:05:00raw103,100원103,300원103,100원103,300원11,455
cmuxlabqj15gx10ivedf1nhkzstock-5m051910:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabqg15gw10iv3w7qv4k81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 13:00:00raw277,000원277,000원276,000원277,000원1,118
cmuxlabqs15gz10ivelr0nqdcstock-5m068270:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabqp15gy10ivpsfqz8f91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 13:00:00raw182,900원183,100원182,800원183,000원1,013
cmuxlabr115h110ivey3mvxoastock-5m005490:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabqy15h010ivs9kjnobj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 13:00:00raw310,000원310,000원309,500원310,000원319
cmuxlabra15h310ivm56320bdstock-5m000270:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabr715h210ivzcougket1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:00:00raw109,900원110,000원109,800원110,000원4,331
cmuxlabrk15h510ivzur4qwilstock-5m105560:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabrg15h410ivzc2nt8871
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 13:00:00raw168,500원168,500원168,300원168,500원5,481
cmuxlabrt15h710ivxv16qp65stock-5m207940:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabrq15h610ivxgqzarox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:00:00raw1,278,000원1,278,000원1,275,000원1,275,000원838
cmuxlabs315h910iv74bac6u7stock-5m012330:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabs015h810iv9p7ypq1f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 13:00:00raw376,500원376,500원375,000원375,500원1,102
120,377건 중 42,951–43,000← 이전860 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬