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
cmuxf19xz148j10ivl3if9ifjstock-5m105560:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19xv148i10iv3tfqloqk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:05:00raw168,500원168,500원168,200원168,400원4,508
cmuxf19x7148d10ivtn0w3l2tstock-5m068270:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19x4148c10ivuar4s9s81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:05:00raw182,700원183,000원182,700원182,800원2,974
cmuxf19xh148f10iviwh729alstock-5m005490:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19xd148e10iv26yb226y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:05:00raw310,000원310,500원309,000원310,000원4,532
cmuxf19wp148910ivkb5ocaptstock-5m006400:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19wl148810iv09cuwpjb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:05:00raw569,000원570,000원568,000원569,000원5,042
cmuxf19wg148710ivn2nox16jstock-5m035720:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19wd148610ivbcqsalk71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:05:00raw33,600원33,650원33,550원33,600원7,566
cmuxf19w7148510ivlms5994vstock-5m035420:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19w3148410iv1n8b4ppu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:05:00raw190,700원190,800원190,500원190,500원3,725
cmuxf19vy148310ivbv7reckbstock-5m066570:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19vu148210iv82xtv4wp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:05:00raw224,500원227,500원224,500원226,000원17,673
cmuxf19vo148110ivqo94yavkstock-5m005380:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19vk148010iv2rl8nlga1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:05:00raw341,500원342,000원341,000원341,000원4,757
cmuxf19vf147z10iv2yw77e3estock-5m000660:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19va147y10iv2dslu2561
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:05:00raw1,759,500원1,762,000원1,756,000원1,761,000원34,267
cmuxf19v3147x10ivspbwkb5nstock-5m005930:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19ul147w10ivctqwdaw81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:05:00raw275,250원276,000원274,000원275,000원297,531
cmuxf19zv148x10ivyl3eq7pnstock-5m003550:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19zr148w10ivqdmjcco41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:05:00raw113,000원113,400원113,000원113,200원1,367
cmuxf19zc148t10ivbjn8t8kestock-5m028260:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19z8148s10ivji0m4ad01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:05:00raw345,500원346,000원344,000원345,500원1,896
cmuxf19z2148r10ivtm3mqppbstock-5m096770:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19yy148q10ivf79o20bn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:05:00raw156,800원157,500원156,800원157,000원8,637
cmuxf19yt148p10ivydce76zmstock-5m373220:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19yp148o10ivmgpt37v81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:05:00raw386,000원388,000원386,000원387,000원5,964
cmuxf19yj148n10ivvldki3yrstock-5m207940:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19yf148m10iv4ozatc4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:05:00raw1,287,000원1,290,000원1,285,000원1,288,000원851
cmuxf19zl148v10ivg4qhrjs7stock-5m034730:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19zh148u10ivvookkbaw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:05:00raw589,000원589,000원587,000원588,000원2,347
cmuxf19y9148l10iv98e9t8xostock-5m055550:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19y5148k10ivzd8erbz41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:05:00raw103,350원103,400원103,100원103,100원4,416
cmuxf1a04148z10ivo2vdisy4stock-5m015760:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf1a00148y10iv5nnd3dnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:05:00raw30,300원30,300원30,250원30,300원17,170
cmuxf1a0e149110ivzyci61avstock-5m017670:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf1a0a149010ivhse63ert1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:05:00raw87,900원88,000원87,700원87,800원2,104
cmuxf7qsc14ab10ivja7zhw30stock-5m030200:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qs814aa10ivuceehr4c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:05:00raw51,500원51,600원51,300원51,500원1,279
cmuxf7qq9149x10iva4zzsn68stock-5m012330:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qq5149w10ivqv74xh5t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:05:00raw374,500원375,000원374,000원374,000원1,120
cmuxeuwzy146n10iv6ow78mvnstock-5m000660:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeuwzq146m10ive5wdlbic1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:00:00raw1,762,000원1,765,000원1,759,000원1,759,000원28,314
cmuxeux5r147v10iv42zsrz85stock-5m017670:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux5n147u10iv2jinr1y11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:00:00raw88,000원88,100원87,900원88,100원1,854
cmuxeux5g147t10ivfu75lxizstock-5m030200:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux5c147s10ivgwle4xyr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:00:00raw51,400원51,600원51,300원51,500원2,109
cmuxeux55147r10ivv92a8f4cstock-5m015760:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux50147q10iv6rloig441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:00:00raw30,300원30,350원30,250원30,300원16,064
cmuxeux4u147p10ivcrnfdn2pstock-5m003550:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux4r147o10ivup5cp9yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:00:00raw113,000원113,400원113,000원113,100원1,348
cmuxeux4l147n10iv54q542nfstock-5m034730:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux4i147m10ivc4msriu41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:00:00raw591,000원591,000원588,000원589,000원1,112
cmuxeux4c147l10ivfoiu0doostock-5m028260:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux49147k10ivtoxf4c5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:00:00raw346,500원347,000원345,500원345,500원2,238
cmuxeux42147j10ivg54jihm7stock-5m096770:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux3z147i10ivb3fy1ee51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:00:00raw157,000원157,000원156,400원156,800원3,606
cmuxeux3u147h10ivwgkynchdstock-5m012330:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux3q147g10ivvwlx84sx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:00:00raw375,000원375,000원374,500원374,500원692
cmuxeux3l147f10iv7b6gx4cnstock-5m373220:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux3h147e10ivd59vsj8d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:00:00raw386,000원386,500원385,000원386,000원4,152
cmuxeux3c147d10ivxyhlnbe0stock-5m207940:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux38147c10ivmtnw0pu41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:00:00raw1,286,000원1,313,000원1,285,000원1,286,000원973
cmuxeux33147b10ivbznwjvewstock-5m055550:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux2z147a10ivaubh1rs01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:00:00raw103,200원103,400원103,100원103,300원6,481
cmuxeux2t147910iv8c6wd9fastock-5m105560:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux2q147810iv8dtvfwte1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:00:00raw168,200원168,600원168,200원168,500원5,165
cmuxeux2k147710iv4w5al76ostock-5m000270:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux2g147610iv42lo55w81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:00:00raw110,900원111,200원110,800원111,100원6,873
cmuxeux2b147510ivk5fn5o1dstock-5m005490:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux28147410iv7xpwdtbv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:00:00raw309,750원310,500원309,500원309,500원1,192
cmuxeux22147310ivu7ku00yustock-5m068270:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux1y147210iv2moxra0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:00:00raw182,700원183,000원182,600원182,800원2,886
cmuxeux1t147110ivenvbkdw3stock-5m051910:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux1p147010ivlv3nlnnr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:00:00raw271,000원272,500원271,000원272,500원1,070
cmuxeux1k146z10iv8f4e0dyestock-5m006400:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux1g146y10ivwqoxu1j41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:00:00raw568,000원569,000원566,000원568,000원3,478
cmuxeux12146v10ivakfl53glstock-5m035720:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux0z146u10ivak8y16f61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:00:00raw33,650원33,650원33,550원33,600원8,476
cmuxeux0s146t10iva2uh5xqfstock-5m035420:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux0p146s10ivt0k86vbf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:00:00raw190,600원191,000원190,600원190,700원4,899
cmuxeux0k146r10iv70s07kdpstock-5m066570:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux0g146q10iv8odyxhy81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:00:00raw225,500원226,500원224,500원225,000원18,533
cmuxeux0a146p10ivoq7qwpkhstock-5m005380:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux07146o10ivtv50zucj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:00:00raw341,500원342,000원341,500원341,500원3,385
cmuxeuwz7146l10ive7jtyrw7stock-5m005930:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeuwyx146k10ivthx8lhes1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:00:00raw276,250원276,500원275,000원275,000원380,588
cmuxeofhv146h10ivkgpitlljstock-5m030200:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofhr146g10iv0hdj0k1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:55:00raw51,300원51,400원51,300원51,400원1,772
cmuxeofhl146f10iviuwz4v1rstock-5m015760:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofhh146e10ivgpez14xu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:55:00raw30,350원30,400원30,300원30,300원12,500
cmuxeofhb146d10ivjw9xv3u9stock-5m003550:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofh7146c10ivsmipcp381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:55:00raw113,000원113,300원112,900원113,000원1,607
cmuxeofh1146b10ivzmu4xy2jstock-5m034730:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgx146a10ivdogo4tmx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:55:00raw591,000원591,000원588,000원589,000원2,408
cmuxeofbt145h10ivtthjtmqtstock-5m005380:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofbn145g10ivcwcv6crq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:55:00raw342,000원342,500원341,500원341,500원11,061
cmuxeofgr146910ivyh4dlxh3stock-5m028260:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgn146810ivjc5s7qt71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:55:00raw348,000원348,000원346,000원346,500원2,502
120,377건 중 43,801–43,850← 이전877 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬