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
cmuxd91g813vl10iv6ik4ko6sstock-5m005490:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91g413vk10iv9lu1qpow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:15:00raw309,000원310,000원308,500원309,000원12,811
cmuxd91fy13vj10ivx232ui7mstock-5m068270:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91fu13vi10ivpdyih5t41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:15:00raw181,700원181,800원181,200원181,600원5,444
cmuxd91fo13vh10iv91qqrty6stock-5m051910:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91fk13vg10iv7u8ooqth1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:15:00raw267,500원271,500원267,500원270,000원6,241
cmuxd91f513vf10ivw7w5u7p4stock-5m006400:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ew13ve10iv7damhsc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:15:00raw561,000원570,000원560,000원565,000원11,365
cmuxd91eg13vd10ivs8fe8insstock-5m035720:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ea13vc10ivplhc8kqi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:15:00raw33,550원33,550원33,400원33,500원22,455
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
cmuxd91d513v910iv38542opkstock-5m066570:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91cw13v810ivo42dfroc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:15:00raw226,000원229,000원225,500원228,000원21,884
cmuxd91ce13v710ivn3hg1zv9stock-5m005380:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91c613v610iv59njfgsq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:15:00raw342,500원343,500원341,500원342,500원16,203
cmuxd91bp13v510ivz9sz0je4stock-5m000660:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91bg13v410ivpiksl7ph1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:15:00raw1,756,500원1,761,000원1,754,000원1,761,000원69,126
cmuxd91ay13v310iviyxw4rhmstock-5m005930:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ao13v210ivxlvx2bks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:15:00raw276,000원278,500원275,000원278,500원626,944
cmuxd91gi13vn10ivt53g16avstock-5m000270:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ge13vm10ivyat1ru1p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:15:00raw110,600원110,800원110,300원110,500원17,455
cmuxd91j513w710iv161d8xg7stock-5m003550:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91j113w610ivm2srba9d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:15:00raw112,900원113,200원112,700원113,000원2,284
cmuxd91iv13w510iv6gdtjc6bstock-5m034730:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91is13w410ivpy61985l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:15:00raw580,000원587,000원580,000원584,000원3,678
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
cmuxd91jf13w910iv6nruf7w5stock-5m015760:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91jb13w810iv8kie8cx71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:15:00raw30,300원30,350원30,250원30,250원31,588
cmuxd91jz13wd10ivag3lhv1mstock-5m017670:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91jv13wc10iv09ycvw8t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:15:00raw87,700원87,800원87,600원87,700원6,578
cmuxd2k9o13uz10ivwbswmdq9stock-5m030200:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9k13uy10iv22n5j4ym1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:10:00raw51,800원51,800원51,400원51,500원2,461
cmuxd2k7613uf10iv47ziyoe7stock-5m000270:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k7313ue10ivrifpyubk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:10:00raw111,250원111,300원110,600원110,600원21,692
cmuxd2k6x13ud10ivanffvqu8stock-5m005490:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k6t13uc10ivqq2g1lpa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:10:00raw311,000원311,500원308,000원309,000원17,587
cmuxd2k6o13ub10ivsga3wtazstock-5m068270:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k6k13ua10ivlhb9xc0t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:10:00raw182,400원182,900원181,700원181,700원6,248
cmuxd2k6f13u910iv0h5lj5ymstock-5m051910:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k6b13u810ivh49e3piv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:10:00raw268,000원269,750원267,000원267,500원7,156
cmuxd2k6613u710ivpg7fh7izstock-5m006400:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k6213u610ivr70y92j81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:10:00raw564,500원568,000원561,000원561,500원9,973
cmuxd2k5x13u510ivrmybs1sostock-5m035720:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k5t13u410ivojaif1j21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:10:00raw33,550원33,700원33,500원33,550원40,073
cmuxd2k5n13u310ivjb1cvqhhstock-5m035420:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k5j13u210iv2pabfkw51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:10:00raw191,000원191,200원190,500원190,600원8,391
cmuxd2k9f13ux10ivbq6dr94rstock-5m015760:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9c13uw10ivcr5yb46x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:10:00raw30,350원30,400원30,250원30,300원41,148
cmuxd2k9y13v110ivxy876nv6stock-5m017670:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9u13v010ivfknh5fe31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:10:00raw88,000원88,200원87,700원87,700원7,291
cmuxd91hb13vt10iv0qjtwv27stock-5m207940:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91h713vs10ivxmo3ml141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:10:00raw1,295,000원1,298,000원1,293,000원1,294,000원827
cmuxd2k9713uv10ivbtdnnoehstock-5m003550:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9313uu10ivtg27iihr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:10:00raw113,400원113,400원112,900원112,900원2,553
cmuxd2k8y13ut10iv27gs2ixwstock-5m034730:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8u13us10iv5aod4a051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:10:00raw579,000원581,000원578,000원580,000원1,932
cmuxd2k8p13ur10ivp90g6jt5stock-5m028260:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8l13uq10iv8o46a9gt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:10:00raw337,500원340,500원337,500원340,000원5,530
cmuxd2k8g13up10ivn55ud15ystock-5m096770:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8c13uo10ivvmbx02lv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:10:00raw157,600원158,000원154,400원154,600원23,810
cmuxd2k8613un10ivh2nv9qw2stock-5m012330:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8313um10ivwcni1ela1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:10:00raw375,000원377,000원374,500원375,000원4,711
cmuxd2k7y13ul10iv16hx29ogstock-5m373220:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k7u13uk10ivkeoi8n7m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:10:00raw381,000원383,000원379,000원380,500원5,714
cmuxd2k7o13uj10iv3x149oxqstock-5m055550:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k7l13ui10ivf4yiu12y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:10:00raw103,600원103,800원103,200원103,300원15,257
cmuxd2k7g13uh10iv3js2c5umstock-5m105560:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k7c13ug10iv5pt06mai1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:10:00raw167,400원168,000원167,200원167,300원16,068
cmuxd2k5613tz10iv2khoe0g5stock-5m005380:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k5313ty10ivvo26v49d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:10:00raw342,000원342,500원341,500원342,500원4,673
cmuxd2k4y13tx10ivhktmi7rostock-5m000660:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k4u13tw10ivji87uw0i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:10:00raw1,735,000원1,757,000원1,735,000원1,756,000원66,254
cmuxd2k4n13tv10ivmcao1mlostock-5m005930:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k4213tu10ivv04jsz3n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:10:00raw272,000원276,000원272,000원276,000원566,464
cmuxd2k5e13u110ivagj2v2vgstock-5m066570:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k5a13u010ivihg3wkuk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:10:00raw227,000원227,000원225,000원226,000원40,461
cmuxcwb9o13sn10ivftae1f4estock-5m005380:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9l13sm10iv523fkwh71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:05:00raw342,500원343,000원341,500원342,000원11,879
cmuxcwb9x13sp10iv6l5wys3vstock-5m066570:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9t13so10ivt8hbu5db1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:05:00raw230,500원230,750원226,000원227,000원39,802
cmuxcwbeg13tr10iviotmdecastock-5m030200:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbec13tq10ivooa40y8j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:05:00raw51,800원51,800원51,500원51,800원1,560
cmuxcwbe013tn10ivsia1m7y4stock-5m015760:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbdw13tm10ivv7hzc2ch1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:05:00raw30,400원30,500원30,300원30,400원19,964
cmuxcwbdr13tl10ivv7ninq9ustock-5m003550:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbdn13tk10iv0o8rwswc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:05:00raw113,700원113,700원113,200원113,400원2,205
cmuxcwbdi13tj10ivzbc7i480stock-5m034730:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbde13ti10ivxhitowcv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:05:00raw583,000원584,000원578,000원578,000원1,774
cmuxcwbda13th10ivha3r8pb0stock-5m028260:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbd613tg10iveyj7l2hz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:05:00raw341,000원341,000원337,000원337,500원3,375
cmuxcwbd113tf10iv7sol12nkstock-5m096770:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbcx13te10ivanw1q3ds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:05:00raw156,100원157,700원155,700원157,700원14,683
cmuxcwbep13tt10ivt7ze38zgstock-5m017670:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbel13ts10ivvc93zi6o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:05:00raw87,800원88,300원87,700원88,000원7,622
cmuxcwba613sr10ivuhdorstsstock-5m035420:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwba213sq10ivaz2xkgby1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:05:00raw191,200원191,300원190,900원191,100원7,333
cmuxcwbae13st10ivqs7e6qq1stock-5m035720:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbaa13ss10ivzw4arxlb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:05:00raw33,500원33,650원33,450원33,550원23,464
122,192건 중 45,851–45,900← 이전918 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬