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
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
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
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
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
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
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
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
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
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
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
cmuxdfjui13wp10iv8ez3ybcxstock-5m035720:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjue13wo10iv9zcucyf21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:20:00raw33,450원33,500원33,400원33,400원10,113
cmuxdfjxp13xd10iv7qltewlzstock-5m034730:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxl13xc10ivauq12neg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:20:00raw583,000원588,000원583,000원586,000원920
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
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
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
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
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
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
cmuxdfjyt13xl10iv4r5sqag7stock-5m017670:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjyq13xk10ivffg3yowv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:20:00raw87,700원87,800원87,600원87,600원2,829
cmuxdfjyk13xj10ivbr93a0xfstock-5m030200:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjyg13xi10iv0iyjtcv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:20:00raw51,400원51,600원51,200원51,400원8,576
cmuxdfjt213wf10ivi0t382xgstock-5m005930:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjsq13we10ivt5mntts81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:20:00raw278,500원278,500원277,000원278,000원323,948
cmuxdfjtd13wh10ivhyijafrxstock-5m000660:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjt913wg10ivvlqrzi9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:20:00raw1,761,000원1,765,000원1,757,000원1,761,000원49,014
cmuxdfjtn13wj10iv492b29gqstock-5m005380:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjtj13wi10ivy5z5bd661
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:20:00raw343,000원343,000원342,000원342,250원4,730
cmuxdfjty13wl10iv0l3px6rlstock-5m066570:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjtt13wk10ivfq9u7xif1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:20:00raw228,500원229,500원226,500원226,750원16,085
cmuxdfju813wn10iv3yuoqusbstock-5m035420:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfju413wm10iv9bjj3ibr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:20:00raw190,500원190,600원190,300원190,400원9,592
cmuxdfjxz13xf10ivx1szm68cstock-5m003550:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxv13xe10ivrhvxapua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:20:00raw113,000원113,400원113,000원113,100원1,156
cmuxdfjur13wr10ivqs68ggwxstock-5m006400:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjuo13wq10ivz0ciu5311
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:20:00raw564,000원566,000원563,000원565,000원4,964
cmuxdfjv113wt10iv9bk5j0nvstock-5m051910:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjux13ws10ivefy6ogtn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:20:00raw270,000원271,000원268,500원269,500원2,076
cmuxdfjvb13wv10ivpse26jt9stock-5m005490:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjv713wu10ivwu97aiwb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:20:00raw309,000원310,000원309,000원309,500원2,893
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
cmuxdfjy813xh10iv64ljsvlistock-5m015760:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjy413xg10ivkf720d8w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:20:00raw30,300원30,350원30,300원30,300원9,817
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
cmuxd91du13vb10ivuzhq2ju5stock-5m035420:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91dl13va10ivruzqgu4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:15:00raw190,550원190,600원190,300원190,450원13,151
cmuxd91im13w310iv0pxysnpvstock-5m028260:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ii13w210ivnaes09781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:15:00raw340,000원343,000원340,000원342,500원4,619
cmuxd91ic13w110iviox46endstock-5m096770:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91i813w010ivbf4c6gq31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:15:00raw154,700원156,000원153,900원154,100원26,925
cmuxd91i213vz10ivb9zrrn5zstock-5m012330:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hz13vy10iv0atkvs111
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:15:00raw375,000원376,500원374,500원375,500원3,925
cmuxd91ht13vx10iv8y8j26fkstock-5m373220:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hp13vw10ivphl5ibsu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:15:00raw380,000원382,500원379,000원381,500원8,464
cmuxd91hj13vv10iv79qfsda4stock-5m207940:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hf13vu10ivvybfk5ql1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:15:00raw1,293,000원1,294,000원1,286,000원1,290,000원1,553
cmuxd91h113vr10ivn63s0grdstock-5m055550:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91gx13vq10iv1xyf7m481
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:15:00raw103,300원103,500원103,000원103,000원15,505
122,192건 중 45,801–45,850← 이전917 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬