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
cmuxi90ah14v910iv70a409bhstock-5m000270:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90ad14v810ivtfmzshib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:35:00raw110,100원110,300원110,000원110,100원5,344
cmuxi90a814v710ivwn155e3estock-5m005490:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90a414v610iv13sqa7k91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:35:00raw309,500원310,000원309,000원310,000원665
cmuxi909z14v510iveledsp4wstock-5m068270:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909v14v410ivj439jnc31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:35:00raw183,400원183,700원183,300원183,500원2,975
cmuxi909i14v110ivkljl624sstock-5m006400:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909e14v010ivdqnw0utr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:35:00raw566,500원569,000원566,000원568,000원2,600
cmuxi909814uz10ivsrejd3o4stock-5m035720:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909414uy10ivqpu0skef1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:35:00raw33,350원33,350원33,300원33,300원3,493
cmuxi908z14ux10iv9ib4b389stock-5m066570:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908v14uw10ive2dhs4vb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:35:00raw215,500원216,000원214,500원215,000원20,597
cmuxi908p14uv10iv39m0e660stock-5m005380:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908l14uu10iv7bhcxu231
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:35:00raw339,000원339,500원339,000원339,000원1,968
cmuxi2mcs14uh10iv72y567jnstock-5m003550:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mcp14ug10ivg1ghh6b61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:30:00raw112,100원112,100원112,000원112,100원359
cmuxi2mdb14ul10iva5hohix9stock-5m015760:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2md714uk10ivq2u2k3441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:30:00raw30,000원30,050원29,950원30,050원7,029
cmuxi2mds14un10ivzkal7xz6stock-5m030200:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mdk14um10ivg8p4fttn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:30:00raw51,200원51,400원51,100원51,300원786
cmuxi909r14v310ivddiza1svstock-5m068270:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909n14v210ivjtfp0zub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:30:00raw183,400원183,500원183,300원183,400원2,122
cmuxi2m9114tv10iv1ksasoxzstock-5m051910:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m8x14tu10ivpu8vwhic1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:30:00raw274,000원275,500원274,000원275,500원687
cmuxi2m8o14tt10ivx7ted6t9stock-5m006400:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m8k14ts10iv3dqs4io61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:30:00raw565,000원567,000원565,000원567,000원1,990
cmuxi2m8d14tr10iv5mqhfuv0stock-5m035720:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m8814tq10ivpwqpo9j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:30:00raw33,350원33,350원33,250원33,300원2,493
cmuxi2m8314tp10ivanczxlzxstock-5m035420:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m7z14to10ivmvh2jtjk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:30:00raw189,900원190,000원189,800원190,000원3,199
cmuxi2m9b14tx10ivfej4wyetstock-5m005490:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m9714tw10ivckw9wyxo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:30:00raw309,500원309,500원309,000원309,500원557
cmuxi2m9t14u110ivermebrnwstock-5m000270:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m9p14u010iv94f4nfuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:30:00raw110,000원110,200원109,900원110,100원5,407
cmuxi2m7e14tj10iv7xq0ghjhstock-5m066570:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m7a14ti10ivbamx3t481
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:30:00raw216,000원216,000원214,000원215,500원29,174
cmuxi2m7514th10ivoogoitw2stock-5m005380:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m7114tg10iv0v1f60kz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:30:00raw338,500원339,500원338,500원339,000원4,890
cmuxi2m6w14tf10ivr11jkm3dstock-5m000660:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m6s14te10iv2fsiagp01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:30:00raw1,740,000원1,747,000원1,739,000원1,745,000원17,994
cmuxi2m6l14td10ivbngq2rttstock-5m005930:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m6a14tc10ivmkjegj701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:30:00raw272,000원273,000원271,500원273,000원83,404
cmuxi2ma114u310ivxoayztgfstock-5m055550:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m9y14u210iva03i9yvo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:30:00raw103,100원103,200원103,000원103,000원3,486
cmuxi90ay14vd10iveogo7qtistock-5m105560:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90au14vc10ivh57car3v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:30:00raw167,800원168,300원167,800원168,200원3,093
cmuxi2maa14u510iv8xbaeoinstock-5m207940:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2ma614u410iv8fydgia51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:30:00raw1,279,000원1,280,000원1,278,000원1,278,500원333
cmuxi2maj14u710ivbn5pd2hgstock-5m373220:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2maf14u610iv264afmko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:30:00raw391,500원392,000원391,000원392,000원2,560
cmuxi2mb814u910ivsjh0uvvmstock-5m012330:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2maz14u810ivjogdvla71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:30:00raw375,500원377,000원375,500원377,000원1,163
cmuxi2mej14up10iv2wt100histock-5m017670:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mea14uo10iv4xianawg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:30:00raw87,400원87,600원87,300원87,400원1,527
cmuxi2mbu14ub10ivvh56aktostock-5m096770:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mbo14ua10ivsox5swy21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:30:00raw159,900원160,000원159,700원159,900원2,827
cmuxi2mc714ud10ivcfho0zmastock-5m028260:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mc214uc10ivyn7lg8pc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:30:00raw342,750원343,500원342,500원343,500원659
cmuxi2mch14uf10ivxteb3hp1stock-5m034730:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mcd14ue10iv0k6uec4g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:30:00raw579,000원581,000원579,000원580,000원336
cmuxhw5vi14s710ivkivrgcr5stock-5m005930:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5vd14s610ivjy63yhz21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:25:00raw270,750원272,000원270,750원272,000원117,842
cmuxi90ap14vb10ivo0fz8buxstock-5m105560:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90al14va10ivx8y81d0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:25:00raw167,900원168,300원167,700원168,000원3,089
cmuxi2md114uj10ivrb3dszmwstock-5m015760:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mcy14ui10ivpz9ropqc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:25:00raw30,000원30,000원29,900원29,950원6,503
cmuxi2m9k14tz10ivq5m0qazestock-5m000270:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m9g14ty10ivvybo8v5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:25:00raw109,600원110,100원109,600원110,000원16,481
cmuxi2m7v14tn10ivt2z5vvzmstock-5m035420:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m7r14tm10ivdcbqxk6u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:25:00raw189,800원190,000원189,700원189,800원5,049
cmuxhw60t14tb10ivan5pc0xnstock-5m017670:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw60p14ta10iv2ufvu7yt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:25:00raw87,300원87,600원87,200원87,400원3,771
cmuxhw60i14t910iv7y73whcpstock-5m030200:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw60e14t810ivqa4rorx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:25:00raw51,200원51,300원51,100원51,200원4,861
cmuxhw60714t710ivtcm58tq5stock-5m003550:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw60314t610iv8ega3d7q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:25:00raw111,800원112,100원111,800원112,100원838
cmuxhw5zx14t510iv0jgdwmfqstock-5m034730:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5zt14t410iv4lrmdrq91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:25:00raw579,000원581,000원579,000원579,000원441
cmuxhw5zg14t110iva05a91iystock-5m028260:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5zc14t010ivq4h7iddo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:25:00raw341,500원343,500원341,000원343,000원1,242
cmuxhw5z614sz10iv0wxatml6stock-5m096770:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5z214sy10iv59k7xv6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:25:00raw160,150원160,200원159,500원159,900원6,793
cmuxhw5yx14sx10iv1t9dufftstock-5m012330:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5ys14sw10ivu0if8t8z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:25:00raw375,500원376,000원375,000원375,500원1,138
cmuxhw5ye14st10ivyoezusffstock-5m373220:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5yb14ss10ivbsmqks6e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:25:00raw391,000원392,000원390,000원391,500원2,759
cmuxhw5y514sr10ivfxdf8e5istock-5m207940:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5y214sq10iva979cln71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:25:00raw1,278,000원1,280,000원1,278,000원1,279,000원518
cmuxhw5xw14sp10ivrn4a467wstock-5m055550:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5xs14so10ivfbrmyv3x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:25:00raw103,100원103,100원102,900원103,100원7,953
cmuxhw5xn14sn10ivyydsrlkhstock-5m005490:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5xj14sm10ivfh7lurkh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:25:00raw309,000원309,500원308,500원309,000원1,627
cmuxhw5xd14sl10iv3kgr8z9estock-5m068270:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5x914sk10ivy9a5imse1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:25:00raw183,500원183,500원183,100원183,400원1,653
cmuxhw5x314sj10ivjv5kad53stock-5m051910:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5wz14si10iv5kzakynr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:25:00raw274,500원274,500원273,500원274,500원480
cmuxhw5wt14sh10ivlnue1remstock-5m006400:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5wp14sg10iv9tmrladp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:25:00raw564,000원565,000원563,000원565,000원1,422
cmuxhw5wk14sf10ivfhpv5g6lstock-5m035720:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5wg14se10ivjtk1lenm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:25:00raw33,350원33,350원33,250원33,350원7,548
120,377건 중 43,401–43,450← 이전869 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬