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
cmuxobqs4163510iva900uvqvstock-5m373220:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqs0163410ivpaaixlpt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:25:00raw394,000원394,500원393,500원394,500원4,418
cmuxobqru163310ivd8fa9ei3stock-5m207940:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqrq163210iv77g2n7q91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:25:00raw1,279,000원1,284,000원1,278,000원1,279,000원995
cmuxobqrb162z10ivtltqpww4stock-5m105560:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqr6162y10ivrpt764cv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:25:00raw169,500원169,800원169,400원169,700원9,704
cmuxobqqr162v10iv9sly1urvstock-5m000270:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqn162u10ivfu9bb6a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:25:00raw109,700원110,000원109,700원109,900원6,258
cmuxobqqg162t10ive2pabvi7stock-5m005490:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqd162s10iv2n8hkesv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:25:00raw309,500원310,000원309,000원309,500원2,346
cmuxobqum163l10iv40tv0bxestock-5m017670:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobquh163k10ivbulwi38i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:25:00raw87,600원87,800원87,500원87,700원3,312
cmuxobqq7162r10iv8dsr4m5vstock-5m068270:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqq3162q10ivl7f9w96l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:25:00raw183,700원183,900원183,600원183,700원5,268
cmuxobqpw162p10ivvj1xobgcstock-5m051910:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqpq162o10iv73tk63nc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:25:00raw278,500원279,000원278,000원278,500원1,913
cmuxobqpj162n10iv8nv3rgmwstock-5m006400:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqpe162m10iviz1zmu441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:25:00raw566,000원568,000원565,000원567,000원3,435
cmuxobqp5162l10ivva3pmmdsstock-5m035720:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqp2162k10ivfcm00f8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:25:00raw33,200원33,200원33,150원33,200원5,816
cmuxobqov162j10iv07v6g07vstock-5m035420:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqor162i10ivv1o86o1y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:25:00raw189,200원189,800원189,100원189,600원13,631
cmuxobqol162h10ivqthxzwi2stock-5m066570:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqoh162g10ivs6o52sw31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:25:00raw208,500원209,000원207,500원209,000원37,207
cmuxobqob162f10iv4ep3pkvcstock-5m005380:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqo8162e10iva6z3jjup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:25:00raw337,500원337,500원337,000원337,000원2,367
cmuxobqo1162d10iv4yqzccaqstock-5m000660:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqnw162c10ivme0al18l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:25:00raw1,731,000원1,736,000원1,730,000원1,734,000원32,504
cmuxobqnp162b10ivu7xxhp8xstock-5m005930:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqnb162a10ivwri974br1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:25:00raw271,000원272,000원270,500원272,000원272,859
cmuxo57ga161710iv8t6j94wlstock-5m005380:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57g1161610iv0lw24kk31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:20:00raw336,500원337,500원336,000원337,500원21,763
cmuxo57fj161510ivxgt63ny3stock-5m000660:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57fa161410ivdfyaejat1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:20:00raw1,729,000원1,732,000원1,727,000원1,731,000원28,247
cmuxo57lp162910ivhp49x9n2stock-5m017670:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57lm162810ivacitdh191
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:20:00raw87,500원87,600원87,200원87,600원4,738
cmuxo57lg162710iv9zlccnb2stock-5m030200:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ld162610ivr0af7x251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:20:00raw51,300원51,300원51,200원51,300원693
cmuxo57l7162510ivzgh4wt8ystock-5m015760:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57l3162410ivg31x0tf81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:20:00raw30,000원30,100원30,000원30,100원13,553
cmuxo57kw162310iv6y1dwut5stock-5m003550:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ks162210ivmg63wldv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:20:00raw111,000원111,100원110,900원111,000원501
cmuxo57km162110ivhwi3c1eustock-5m034730:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ki162010ivdsepp0yf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:20:00raw581,000원584,000원581,000원583,000원1,759
cmuxo57kc161z10ivfclzduzvstock-5m028260:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57k8161y10iv1lu4hfsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:20:00raw338,000원338,500원337,500원338,500원1,394
cmuxo57k3161x10ivfhrvy6dqstock-5m096770:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57jz161w10iv6iu0jq2c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:20:00raw161,300원161,600원161,100원161,450원16,111
cmuxo57jt161v10ivqt3gv661stock-5m012330:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57jq161u10ivimvtrohh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:20:00raw374,000원374,500원373,500원374,500원1,499
cmuxo57et161310ivvbvwdhy7stock-5m005930:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57em161210ivvhr7u0ew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:20:00raw270,500원271,000원270,000원271,000원273,840
cmuxo57jl161t10iv638irwz4stock-5m373220:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57jh161s10ivzwm0gr6v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:20:00raw393,500원394,000원393,000원394,000원3,584
cmuxobqr2162x10ivnz7g7oa1stock-5m105560:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqx162w10iv7wvst8v21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:20:00raw169,200원169,500원168,900원169,500원8,484
cmuxo57jc161r10iv4t2bujwwstock-5m207940:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57j8161q10iv4e1exax41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:20:00raw1,279,000원1,280,000원1,278,000원1,278,000원390
cmuxo57j3161p10iv7d9d0688stock-5m055550:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57j0161o10ivw7bczlls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:20:00raw103,400원103,500원103,300원103,400원6,570
cmuxo57iu161n10ivbito26udstock-5m000270:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57iq161m10ivyaklmf9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:20:00raw109,600원109,900원109,500원109,800원7,503
cmuxo57ik161l10ivta21ldiwstock-5m005490:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57ih161k10ivfcovcvpt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:20:00raw309,000원309,500원309,000원309,000원574
cmuxo57ib161j10ivg84a9gz3stock-5m068270:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57i7161i10ivgtqopoui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:20:00raw183,600원183,700원183,300원183,600원3,724
cmuxo57i1161h10iv9kor8bvystock-5m051910:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hy161g10ivyzu3m7qx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:20:00raw278,500원279,000원278,000원278,000원1,312
cmuxo57hs161f10ivlq9jgzjmstock-5m006400:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hp161e10iv94f7mmw51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:20:00raw565,000원566,000원563,000원566,000원2,705
cmuxo57hj161d10iv4gk0dmb9stock-5m035720:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hg161c10ivqxcknw1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:20:00raw33,150원33,200원33,150원33,200원8,567
cmuxo57h9161b10ivcdmbcxszstock-5m035420:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57h5161a10ivn1yfb2761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:20:00raw189,150원189,200원189,100원189,200원3,582
cmuxo57gz161910iv8r7ar10wstock-5m066570:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57gs161810ivi0nigsf01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:20:00raw208,250원209,000원208,000원208,500원29,963
cmuxnytst160r10iv1oirjlqqstock-5m028260:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytsp160q10iv3pbr6ly91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:15:00raw338,000원338,500원337,000원337,500원4,643
cmuxnytu6161110iv08ayyl1tstock-5m017670:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytu2161010iv64qimiuv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:15:00raw87,400원87,500원87,300원87,500원6,222
cmuxnyttw160z10ivli5cqkwestock-5m030200:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnyttt160y10iv63c113i21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:15:00raw51,300원51,400원51,200원51,300원8,110
cmuxnyttn160x10iv1ofqn4p9stock-5m015760:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnyttj160w10ivrul9b1bd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:15:00raw30,050원30,100원29,950원30,000원12,966
cmuxnyttd160v10ivokdygd1lstock-5m003550:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytt9160u10ivxvexomgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:15:00raw111,100원111,100원110,800원111,000원2,817
cmuxnytt3160t10ivoi5feeyostock-5m034730:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytsz160s10iv4ve50e7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:15:00raw583,000원583,000원580,500원581,000원1,518
cmuxnytsk160p10ivjj2xf0wistock-5m096770:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytsg160o10iv4dg5rjse1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:15:00raw161,300원161,600원160,700원161,300원14,053
cmuxnytsb160n10ivncvugfcnstock-5m012330:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnyts7160m10iv91w3blyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:15:00raw373,500원374,000원373,000원373,500원3,189
cmuxnyts2160l10ivh0rs5wp1stock-5m373220:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytrz160k10ivfri9oy1x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:15:00raw393,000원393,500원392,500원393,500원3,390
cmuxnytrt160j10ivdi2icmygstock-5m207940:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytrp160i10ivvs9e6nok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:15:00raw1,282,000원1,282,500원1,278,000원1,279,000원724
cmuxnytrj160h10ivsab3hdmestock-5m055550:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytrf160g10ivofbr1prh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:15:00raw103,600원103,600원103,300원103,400원14,151
cmuxnytr8160f10ivulmwgp4rstock-5m105560:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytr5160e10iv8gl7qw1k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:15:00raw169,200원169,300원168,900원169,100원9,530
122,217건 중 44,451–44,500← 이전890 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬