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
cmuxhw5wa14sd10iv4bqobllhstock-5m066570:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5w614sc10iv76hf96h41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:25:00raw214,500원216,250원214,500원216,000원23,550
cmuxhw5w014sb10iv6wtrehm2stock-5m005380:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5vw14sa10iv77s286191
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:25:00raw338,000원339,000원338,000원338,500원3,180
cmuxhw5vr14s910iv3x9sa8cvstock-5m000660:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5vo14s810ivnfjnyn6i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:25:00raw1,734,000원1,742,000원1,734,000원1,740,000원22,088
cmuxhpqg714r110ivim3aomggstock-5m005930:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqfz14r010ivx53osnrr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:20:00raw271,250원271,500원270,500원270,750원80,535
cmuxhpqgu14r310iv0tae9t5tstock-5m000660:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqgp14r210ivoogso4jf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:20:00raw1,736,000원1,737,000원1,733,000원1,734,000원17,024
cmuxhpqh414r510ivnqtlkxflstock-5m005380:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqh014r410ivtsps2nxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:20:00raw338,500원338,500원338,000원338,000원3,731
cmuxhpqhe14r710iv4btu0vv3stock-5m066570:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqha14r610ivsc239q6k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:20:00raw214,500원216,000원214,000원214,500원35,844
cmuxhpqhn14r910iv9maxx0fnstock-5m035720:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqhj14r810iv5ehnsr941
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:20:00raw33,350원33,350원33,300원33,350원5,333
cmuxhpqhw14rb10ivwu7s4asjstock-5m006400:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqhs14ra10ivcpsd7dso1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:20:00raw565,000원566,000원563,000원564,000원3,244
cmuxhpqi514rd10ivkjkokzbrstock-5m051910:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqi114rc10ivatb300x61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:20:00raw274,500원275,000원273,500원274,500원918
cmuxhpqie14rf10ivjfdrqyq8stock-5m068270:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqia14re10iv2wsfjzzo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:20:00raw182,900원183,500원182,900원183,500원2,512
cmuxhpqiu14rj10ivtxrkkfm5stock-5m005490:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqir14ri10ivy4n66ik91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:20:00raw309,500원310,000원309,000원309,000원252
cmuxhpqlr14s510iv9ig6hevnstock-5m017670:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqln14s410ivb6l741se1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:20:00raw87,300원87,500원87,200원87,300원5,967
cmuxhpqj414rl10ivii0ziyg1stock-5m000270:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqj014rk10iv6ei9hihz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:20:00raw109,500원109,700원109,500원109,600원8,207
cmuxhpqjf14rn10ivz439go5ystock-5m105560:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjb14rm10ivxebupavn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:20:00raw167,800원168,000원167,600원167,900원2,492
cmuxhpqjp14rp10iv20sixc1gstock-5m055550:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjl14ro10ivejnlqlla1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:20:00raw103,000원103,100원102,900원103,100원3,995
cmuxhpqjy14rr10ivhiz8ukyestock-5m207940:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjv14rq10ivndj0ucbh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:20:00raw1,278,000원1,280,000원1,278,000원1,279,000원141
cmuxhpqk814rt10iv382sduw5stock-5m373220:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqk414rs10ivs0vju4b71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:20:00raw391,000원392,000원390,000원391,000원2,800
cmuxhpqkh14rv10iv2p7ax4v5stock-5m096770:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqkd14ru10iviu989tug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:20:00raw160,100원160,400원159,700원160,200원13,786
cmuxhpqkr14rx10iv5kbjgslvstock-5m028260:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqkn14rw10ivmassj9bm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:20:00raw342,000원342,000원341,000원341,500원718
cmuxhpql014rz10ivgekxvpuzstock-5m003550:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqkw14ry10ivz5bux3yv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:20:00raw112,000원112,100원111,800원111,800원1,122
cmuxhpql914s110iv366dlx68stock-5m015760:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpql514s010ivaioqwk0t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:20:00raw30,000원30,000원29,950원29,950원7,639
cmuxhpqlh14s310iv0bkos15gstock-5m030200:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqle14s210ivz0aqwg5c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:20:00raw51,300원51,400원51,200원51,200원703
cmuxhw5yo14sv10ivqnllq9qqstock-5m012330:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5yk14su10iv1312gq2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:20:00raw375,000원375,500원374,500원375,500원1,772
cmuxhw5zp14t310ivx51ivd31stock-5m034730:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5zl14t210ivln6wayyr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:20:00raw581,000원581,000원579,000원580,000원781
cmuxi2m7n14tl10ivtru4ezs5stock-5m035420:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m7j14tk10iv1kek3our1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:20:00raw189,800원190,000원189,700원189,800원4,974
cmuxhjcm514qz10ivoko9aintstock-5m017670:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcm114qy10iv1pomgenq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:15:00raw87,200원87,500원87,100원87,300원5,172
cmuxhjchi14q110iv0yt0v57ystock-5m035720:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjche14q010ivpzuur7c01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:15:00raw33,300원33,350원33,250원33,350원13,248
cmuxhjclw14qx10ivyit3fyqistock-5m030200:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjclt14qw10ivkjq71hej1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:15:00raw51,300원51,400원51,200원51,400원1,575
cmuxhjch714pz10ivbo7z5cnwstock-5m035420:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjch314py10ivsudwfefu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:15:00raw189,800원189,900원189,700원189,700원5,886
cmuxhjcgw14px10ivupbbx37nstock-5m066570:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcgt14pw10iv6apd6h6g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:15:00raw216,000원217,250원214,000원214,500원58,124
cmuxhjcgn14pv10ivx3s18ot6stock-5m005380:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcgj14pu10ivy5gnif5d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:15:00raw338,000원338,500원337,500원338,000원6,859
cmuxhjcgd14pt10ivmvku4l2bstock-5m000660:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcg914ps10iv1u7s9m5w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:15:00raw1,736,500원1,738,000원1,733,000원1,735,000원21,973
cmuxhjcg114pr10ivwd7r31ylstock-5m005930:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcfl14pq10ivw9yrv60i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:15:00raw271,250원272,000원271,000원271,250원111,567
cmuxhjchr14q310ivxbi3t7bhstock-5m006400:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcho14q210ivq51ekvxn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:15:00raw564,000원566,000원563,000원566,000원2,028
cmuxhpqim14rh10iv9targ34ystock-5m005490:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqij14rg10ivtv71mse21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:15:00raw309,000원310,000원308,500원309,500원953
cmuxhjcln14qv10ivtkorm3xostock-5m015760:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjclj14qu10ivm9kk4zjr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:15:00raw30,000원30,000원29,900원29,950원6,492
cmuxhjcle14qt10ivkwqot4e8stock-5m003550:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcla14qs10ivlxryyp4h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:15:00raw112,200원112,300원111,900원112,000원930
cmuxhjcl414qr10ivaplyskomstock-5m034730:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcl114qq10ivb8fpd07m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:15:00raw580,000원581,000원579,000원580,000원336
cmuxhjckv14qp10ivvdvxgxvestock-5m028260:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjckr14qo10ivbmtirvg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:15:00raw342,500원342,500원341,500원341,750원1,001
cmuxhjckl14qn10ivb858izhystock-5m096770:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjckh14qm10iv592v9znk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:15:00raw158,300원160,100원158,300원160,000원20,981
cmuxhjckc14ql10iv4l6xoy0ustock-5m012330:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjck914qk10ivalri6t891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:15:00raw375,000원375,500원374,500원375,000원1,256
cmuxhjck314qj10ivavgpmxuostock-5m373220:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjck014qi10ivrx3vt1jr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 11:15:00raw389,000원391,500원389,000원391,000원2,935
cmuxhjcju14qh10iv3z3h5gxnstock-5m207940:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcjq14qg10ivft8k6xdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:15:00raw1,278,000원1,280,000원1,277,000원1,278,500원591
cmuxhjcj514qd10ivukxu9qfdstock-5m055550:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcj214qc10iviu17upfa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 11:15:00raw102,900원103,000원102,800원102,900원3,429
cmuxhjciv14qb10iv777c2dx3stock-5m105560:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcis14qa10iv6cwqtzii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 11:15:00raw167,900원168,100원167,600원167,800원2,995
cmuxhjcil14q910iv2esfjf27stock-5m000270:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcih14q810ivdsthct5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:15:00raw109,450원109,700원109,300원109,500원8,272
cmuxhjcia14q710iv0wkooyzustock-5m068270:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjci614q610ivch90vokn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:15:00raw182,900원183,100원182,700원183,100원882
cmuxhjci114q510iv7p64wai0stock-5m051910:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjchx14q410iveuor3ij61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:15:00raw273,500원274,500원273,500원274,500원1,278
cmuxhcvw514ox10ivyyqmudcsstock-5m068270:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvw114ow10ivgs9knd3u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:10:00raw182,800원183,000원182,700원182,800원1,154
120,377건 중 43,451–43,500← 이전870 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬