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
cmuxh02pu14mf10iv76fnf7tkstock-5m005490:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02pr14me10ivhhhjaaiz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 11:00:00raw310,500원310,500원309,500원309,500원1,982
cmuxh02pl14md10ivq6604dz9stock-5m068270:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02pg14mc10ivcpbdwckk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 11:00:00raw183,400원183,500원182,900원182,900원2,473
cmuxh02p814mb10iv0vtciahtstock-5m051910:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02p414ma10ivfgxhmyle1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 11:00:00raw276,500원276,500원275,000원275,000원829
cmuxh02ow14m910iv3s5kgak7stock-5m035720:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02or14m810iv1ouf3fku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:00:00raw33,350원33,375원33,300원33,300원18,522
cmuxh02oj14m710ivogz67jspstock-5m035420:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02oe14m610ivkxqgzwus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 11:00:00raw189,900원190,200원189,800원190,200원8,781
cmuxh02o614m510ivveo8082hstock-5m066570:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02o214m410ivpc9wdfg61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 11:00:00raw225,000원226,000원221,000원221,000원56,642
cmuxh02sy14mz10iv01t9o3xhstock-5m003550:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02su14my10ivgdj8jmmw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 11:00:00raw112,800원112,800원112,100원112,400원3,026
cmuxh02nt14m310iv2s8lk672stock-5m005380:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02np14m210iv7ir864nz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 11:00:00raw339,500원339,750원338,500원338,500원16,168
cmuxh02nh14m110ivbnsvboddstock-5m000660:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02nc14m010ivs0p50h4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 11:00:00raw1,741,000원1,741,000원1,734,000원1,734,500원30,345
cmuxh02n414lz10ivfqy4fhfestock-5m005930:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02mq14ly10ivaf1pv6201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:00:00raw272,500원272,500원270,500원270,750원317,568
cmuxh02so14mx10ivhdo11wmbstock-5m034730:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02sl14mw10ivv5k7nu0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 11:00:00raw581,000원583,000원580,000원580,000원946
cmuxh02se14mv10ivl0m58r3cstock-5m028260:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02s914mu10ivuw5txert1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:00:00raw344,500원344,500원342,000원342,500원1,974
cmuxh02rz14mt10iv44bsyyzfstock-5m096770:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02rt14ms10ivpi26859x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 11:00:00raw158,700원158,900원158,000원158,200원5,087
cmuxh02rk14mr10ivaktelw6qstock-5m012330:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02rf14mq10iva81yvee81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 11:00:00raw376,000원376,500원375,500원376,500원1,930
cmuxh02t814n110iv2d5ey38ostock-5m015760:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02t414n010iv0m66qzpg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 11:00:00raw30,050원30,100원30,000원30,050원9,427
cmuxh02ti14n310ivp2z1crq9stock-5m030200:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02te14n210ivmer95vzf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 11:00:00raw51,400원51,400원51,250원51,250원3,564
cmuxh02tr14n510ivd1myhoafstock-5m017670:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02to14n410ivt5nehv4o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 11:00:00raw87,500원87,600원87,300원87,400원6,301
cmuxh6flv14nj10iv2hcz5klostock-5m006400:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6flr14ni10ivdhqdxhxz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 11:00:00raw572,000원572,000원566,000원566,000원5,483
cmuxgtksi14l310ivb0edz7mwstock-5m051910:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtksf14l210iv8cpwp3fs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:55:00raw277,000원277,000원275,500원276,000원717
cmuxgtkx614lx10iv2cwfzurmstock-5m017670:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkx214lw10iv0mbq636g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:55:00raw87,500원87,600원87,500원87,550원926
cmuxgtkww14lv10ivgzm17kd9stock-5m030200:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkwr14lu10iv8di8lc8u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:55:00raw51,300원51,400원51,200원51,300원5,325
cmuxgtkwl14lt10ivktlexrk7stock-5m015760:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkwf14ls10ivk9flyjbe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:55:00raw30,100원30,100원30,050원30,050원15,149
cmuxgtkvz14lr10iv30rume90stock-5m003550:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkvq14lq10ivlxvif1a21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:55:00raw113,100원113,100원112,700원112,800원884
cmuxgtkvb14lp10ivm1z8ioqfstock-5m034730:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkv714lo10iv9ow68kjs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:55:00raw582,000원583,000원581,000원581,000원486
cmuxgtkv214ln10iv7ky3148lstock-5m028260:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkuy14lm10iv3ndhhjhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:55:00raw343,500원345,000원343,000원344,500원1,965
cmuxgtkus14ll10ivldmzkc6qstock-5m096770:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkup14lk10ivteaxx4er1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:55:00raw158,900원159,000원158,400원158,800원5,423
cmuxgtkuk14lj10iv9rcei31pstock-5m012330:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkug14li10ivrgd0l2w91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:55:00raw375,000원376,500원375,000원376,000원1,783
cmuxgtkub14lh10ivv8oapjvnstock-5m373220:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtku714lg10ivw3m1ir2d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:55:00raw392,500원393,000원391,500원393,000원2,985
cmuxgtku114lf10iv3jnz9yq0stock-5m207940:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtktx14le10ivcxktepws1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:55:00raw1,283,000원1,284,000원1,282,000원1,283,000원526
cmuxgtkts14ld10ivwx072x80stock-5m055550:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkto14lc10ivf86km9km1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:55:00raw102,900원102,900원102,500원102,700원9,568
cmuxgtktj14lb10ivqw24bk5fstock-5m105560:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtktf14la10iv3kysxtqs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:55:00raw168,200원168,200원167,900원168,100원2,744
cmuxgtkta14l910ivvxelsw7pstock-5m000270:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkt614l810iv4gbbf2ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:55:00raw109,800원109,900원109,600원109,600원11,990
cmuxgtkt114l710iv0mzku3l1stock-5m005490:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtksx14l610ivc4izyhkm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:55:00raw311,000원311,000원310,000원310,500원2,801
cmuxgtkss14l510ivhe9j8uzmstock-5m068270:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkso14l410iv8nxomjg01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:55:00raw183,200원183,400원183,000원183,300원2,654
cmuxgtks914l110iv6k9ia2q8stock-5m006400:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtks614l010ivn7df1hjk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:55:00raw571,500원572,000원571,000원572,000원2,141
cmuxgtks014kz10ivwoxokcuvstock-5m035720:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkrw14ky10iv7a9nqvhq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:55:00raw33,350원33,400원33,300원33,350원11,753
cmuxgtkrq14kx10ivfvonzgsdstock-5m035420:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkrn14kw10ivz74rsbu71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:55:00raw190,150원190,200원189,800원189,900원28,529
cmuxgtkrg14kv10iv0zs5kt4kstock-5m066570:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkrc14ku10ivbniebldh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:55:00raw224,750원226,000원224,500원225,000원8,216
cmuxgtkr614kt10ivqd22c16ostock-5m005380:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkr214ks10iv4tu26t8b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:55:00raw340,000원340,000원339,500원339,500원5,524
cmuxgtkqw14kr10ivbsrqrvevstock-5m000660:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkqs14kq10ivpdx8bbsz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:55:00raw1,743,000원1,743,000원1,738,000원1,741,000원18,214
cmuxgtkqm14kp10iv8ny7ook3stock-5m005930:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkqh14ko10iv0qmuw8y71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:55:00raw272,000원273,000원272,000원272,500원82,727
cmuxgn8nt14jd10ivlg36e507stock-5m005930:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8ng14jc10iv0jbyjepc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:50:00raw272,250원272,500원271,500원272,000원175,852
cmuxgn8oe14jf10ivsecg0qk1stock-5m000660:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8o814je10ivx8modvoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:50:00raw1,741,000원1,743,000원1,738,000원1,742,000원30,952
cmuxgn8oo14jh10ivhd8qzbwhstock-5m005380:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8ok14jg10ivip4t5ly61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:50:00raw340,250원340,500원339,500원339,500원29,825
cmuxgn8ps14jp10iv30zhvepjstock-5m006400:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8pn14jo10iv4p7x3mi31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:50:00raw573,000원574,000원571,000원572,000원3,538
cmuxgn8oy14jj10ivzt8t1m2qstock-5m066570:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8ou14ji10ivs4lcsz221
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:50:00raw225,000원227,000원224,500원225,000원12,589
cmuxgn8p814jl10ivsmtwbzxsstock-5m035420:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8p414jk10ivbq5x2y4h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:50:00raw190,200원190,300원190,100원190,200원5,578
cmuxgn8u914kn10iv0zd6iby8stock-5m017670:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8u514km10iv1o33czkb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:50:00raw87,700원87,700원87,500원87,500원2,112
cmuxgn8ty14kl10iv57g3jnn3stock-5m030200:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8tu14kk10ivfjqrrdot1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:50:00raw51,300원51,300원51,200원51,300원4,516
cmuxgn8to14kj10iv2ygl8vqnstock-5m015760:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8tk14ki10ivohbe74cl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:50:00raw30,100원30,100원30,050원30,100원1,706
120,377건 중 43,551–43,600← 이전872 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬