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
cmuxdsefl13zz10iv4hfn6uzxstock-5m003550:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsefb13zy10ivumc8kd0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:30:00raw113,200원113,400원112,700원112,700원1,398
cmuxdseeu13zx10ivgkyf3zw1stock-5m034730:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdseel13zw10ivl4x34duw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:30:00raw589,500원591,000원589,000원589,000원1,409
cmuxdsee513zv10ivckldodasstock-5m028260:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsedw13zu10ivv0lv24fs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:30:00raw344,500원348,500원344,000원347,000원8,413
cmuxdse7f13yv10ivl7ikg15gstock-5m005930:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7a13yu10ivf2vw5cl21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:30:00raw278,000원279,000원277,500원278,000원382,964
cmuxdse7p13yx10ivrtle9m4rstock-5m000660:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7l13yw10iv82z47fqc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:30:00raw1,768,000원1,777,000원1,767,000원1,770,000원65,410
cmuxdse7z13yz10ivv7c4n5gostock-5m005380:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7v13yy10ivs9oxp0ao1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:30:00raw342,000원343,000원342,000원343,000원2,995
cmuxdse8913z110ivbdjq2cxbstock-5m066570:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse8513z010ivcjeh5lgc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:30:00raw227,500원227,500원225,500원225,500원15,592
cmuxdsec813zp10ivr5e0e6c2stock-5m012330:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsec013zo10ivqa7np5on1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:30:00raw375,500원376,000원374,000원374,500원1,923
cmuxdsecy13zr10ivpy9g8j80stock-5m096770:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsecp13zq10ivlvyng0051
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:30:00raw155,100원155,700원154,600원154,900원7,964
cmuxdse8l13z310iv90wunaz5stock-5m035720:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse8g13z210ivrc0ew94b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:30:00raw33,550원33,650원33,500원33,600원26,162
cmuxdse8x13z510ivog2got2istock-5m006400:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse8s13z410iv403el34m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:30:00raw562,000원565,000원560,000원564,000원6,866
cmuxdse9e13z910iv2qlic9destock-5m051910:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9b13z810iv4a17004t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:30:00raw269,000원270,000원268,500원269,500원2,720
cmuxdsebk13zn10ivpfr23vqustock-5m373220:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsebc13zm10ivwqjp95j31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:30:00raw380,500원381,500원380,000원381,500원4,601
cmuxdseb613zl10iv89zbtsdjstock-5m207940:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdseb013zk10iv5d3t47h51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:30:00raw1,289,000원1,294,000원1,289,000원1,291,000원765
cmuxdseas13zj10iv12f7n64pstock-5m055550:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdseao13zi10ivbth71bww1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:30:00raw103,300원103,300원102,800원103,000원10,650
cmuxdseah13zh10iv4a7w8znustock-5m105560:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsead13zg10ives3lnjyy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:30:00raw167,900원167,900원167,500원167,600원5,917
cmuxdsea713zf10ivslxqht2hstock-5m000270:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsea313ze10ivg5pdv19r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:30:00raw110,700원111,700원110,700원111,200원27,429
cmuxdse9x13zd10iv6ezl33austock-5m005490:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9u13zc10ivfwx0f1nx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:30:00raw309,000원309,500원308,000원308,500원7,593
cmuxdlvpp13yl10ivadn9k5yvstock-5m034730:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvpk13yk10ivnkm7bpwm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:25:00raw586,500원590,000원585,000원590,000원1,697
cmuxdlvp413yh10iv8y7jx0l4stock-5m012330:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvp013yg10iv0d4swhvk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:25:00raw375,000원376,000원374,500원375,500원3,434
cmuxdlvot13yf10ivb30xl7ydstock-5m373220:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvoo13ye10iv9uitc4q01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:25:00raw382,500원383,000원380,500원380,500원4,647
cmuxdlvoi13yd10ivp3680wy4stock-5m207940:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvoe13yc10ivmff3iutd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:25:00raw1,286,000원1,290,000원1,286,000원1,290,000원648
cmuxdlvo813yb10iv7n2x3m6tstock-5m055550:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvo313ya10ivuz6dtmat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:25:00raw102,900원103,300원102,800원103,200원9,594
cmuxdlvnx13y910ivj1z6au77stock-5m105560:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvnt13y810ivhettssuy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:25:00raw167,200원167,900원167,200원167,900원6,568
cmuxdlvnn13y710iv4z4s6b79stock-5m000270:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvnj13y610ivcgt6lb471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:25:00raw110,400원110,800원110,400원110,800원9,932
cmuxdlvnd13y510iv0nsqgsyqstock-5m005490:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvna13y410ivj24xxve41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:25:00raw309,250원309,500원308,500원309,000원5,083
cmuxdlvn413y310ivk4f1icbustock-5m068270:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvn013y210iv7f226ic81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:25:00raw182,300원182,700원182,200원182,700원4,243
cmuxdlvmm13xz10iv9a51eziystock-5m006400:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvmh13xy10iv59mbwt5n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:25:00raw565,000원567,000원561,000원562,000원6,438
cmuxdlvmc13xx10iv28brk1p8stock-5m035720:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvm813xw10iv7z3obg601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:25:00raw33,450원33,550원33,400원33,550원17,610
cmuxdlvm313xv10iv6178tflvstock-5m035420:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvlz13xu10ivu1s0l62n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:25:00raw190,400원191,100원190,400원190,700원6,753
cmuxdlvlp13xt10ivp3p7kv7fstock-5m066570:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvlg13xs10ivyiy5dfem1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:25:00raw226,500원228,500원226,500원227,500원10,686
cmuxdlvkz13xr10iv8plvlb8qstock-5m005380:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvkq13xq10ivm0uw0hg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:25:00raw342,250원342,500원342,000원342,000원2,550
cmuxdlvk913xp10iv8a8p8vgfstock-5m000660:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvjz13xo10ivhd19g7vr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:25:00raw1,762,000원1,769,000원1,758,000원1,768,000원47,711
cmuxdlvjg13xn10ivy6ekfmuxstock-5m005930:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvj613xm10iv3fh92vze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:25:00raw278,000원278,500원277,500원277,750원341,632
cmuxdsedl13zt10ivo8ml6gekstock-5m028260:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsedd13zs10iv66fcy83p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:25:00raw344,000원346,500원344,000원344,500원4,207
cmuxdlvqk13yr10ivkia7hvp9stock-5m030200:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvqg13yq10ivia2xlgnv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:25:00raw51,400원51,500원51,300원51,400원4,125
cmuxdlvqt13yt10ivpgru1pslstock-5m017670:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvqp13ys10ivlht531tc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:25:00raw87,600원87,800원87,500원87,800원4,669
cmuxdse9613z710iv0z2grbrtstock-5m051910:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9213z610iv893sgl9k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:25:00raw269,500원270,000원268,500원269,000원1,905
cmuxdlvqb13yp10ivpj5ka4s7stock-5m015760:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvq813yo10ivqbka45u31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:25:00raw30,300원30,350원30,300원30,300원2,844
cmuxdlvq313yn10ivkj2iwi8lstock-5m003550:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvpy13ym10ivz0smrezr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:25:00raw113,100원113,200원112,900원113,200원790
cmuxdlvpd13yj10iv72fpsayhstock-5m096770:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvp913yi10ivub34lvpa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:25:00raw155,000원155,400원154,500원155,100원7,409
cmuxdlvmv13y110ivn5awt6uastock-5m068270:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvms13y010iv2b5w9nbm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:20:00raw181,600원182,600원181,500원182,300원7,000
cmuxdfjvk13wx10iv4pwkjf8dstock-5m000270:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvg13ww10ivvrclf3sr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:20:00raw110,500원110,700원110,300원110,400원14,698
cmuxdfjvu13wz10ivmx3tufyustock-5m105560:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvq13wy10ivluvnj97g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:20:00raw167,000원170,000원166,800원167,300원15,747
cmuxdfjw313x110ivekfmkc3sstock-5m055550:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvz13x010ivjf1uhzjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:20:00raw103,000원103,300원102,800원102,800원12,754
cmuxdfjwd13x310ivj6fnx9gfstock-5m207940:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjw913x210iv4az4a3fb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:20:00raw1,290,000원1,290,000원1,286,000원1,287,000원1,304
cmuxdfjwm13x510ivlk6u9u89stock-5m373220:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjwj13x410ivnpk2288a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:20:00raw381,500원383,000원381,000원382,750원3,822
cmuxdfjww13x710ivyqxqadzystock-5m012330:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjws13x610ivsb52fd1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:20:00raw375,500원376,000원373,500원374,500원5,619
cmuxdfjx613x910ivz952iao1stock-5m096770:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjx213x810ive1rr4czv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:20:00raw154,100원155,300원154,000원155,000원12,040
cmuxdfjxg13xb10ivu63jhwbastock-5m028260:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxc13xa10ivh7u67tfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:20:00raw342,500원345,000원341,500원344,000원6,770
120,813건 중 44,401–44,450← 이전889 / 2417 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬