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
cmuxkxhfp15ej10ivxrsefl71stock-5m005490:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhfm15ei10ivfhk1vqdd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:50:00raw309,500원310,000원309,500원309,500원312
cmuxkxhg615en10ivgolfsm0ystock-5m105560:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhg215em10ivs4ss4eb71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:50:00raw168,400원168,400원168,300원168,400원2,149
cmuxkr1t915d110ivu8l0seoystock-5m006400:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1t615d010ivhkbsr8xx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:45:00raw568,000원569,000원567,000원568,000원957
cmuxkr1s215cr10ivt6m69gx9stock-5m005930:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1rx15cq10ivwmgs4vxv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:45:00raw272,250원273,000원272,000원272,250원101,865
cmuxkr1sb15ct10ivwk8huk4vstock-5m000660:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1s815cs10ivr59yxxy51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:45:00raw1,744,000원1,745,000원1,742,000원1,742,000원14,256
cmuxkr1sk15cv10iv1f090bgfstock-5m005380:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1sh15cu10ivxqn62qqs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:45:00raw339,000원339,000원338,500원338,500원1,372
cmuxkr1st15cx10ivfmu2gswxstock-5m066570:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1sp15cw10ivqm61bssq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:45:00raw212,500원212,500원212,000원212,500원4,967
cmuxkr1t015cz10iv05ysbhx2stock-5m035720:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1sx15cy10ivpi17xe2y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:45:00raw33,250원33,300원33,250원33,300원7,971
cmuxkr1tr15d510ivv7i6apwastock-5m051910:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1tn15d410ivw6xu2nfn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:45:00raw278,000원278,000원277,500원278,000원504
cmuxkr1u115d710ivn8pdge6cstock-5m068270:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1tx15d610ivms2f7gut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:45:00raw183,100원183,200원182,900원183,100원853
cmuxkr1ub15d910ivb93pe1jbstock-5m000270:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1u715d810ivalwg83vj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:45:00raw109,900원110,100원109,900원110,100원5,456
cmuxkr1uj15db10ivr9cxhp8istock-5m105560:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1ug15da10ivq2oawspg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:45:00raw168,100원168,400원168,000원168,400원3,680
cmuxkr1ut15dd10ivsmepbfi8stock-5m055550:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1up15dc10ivinznku811
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:45:00raw103,100원103,200원103,000원103,200원4,692
cmuxkr1v315df10iv3w5vdvk2stock-5m207940:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1uz15de10iv2ircee3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:45:00raw1,277,000원1,279,000원1,276,000원1,277,500원956
cmuxkr1vb15dh10ivkk1pw2ktstock-5m373220:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1v815dg10ivswxze1kk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:45:00raw393,000원393,000원392,500원393,000원2,250
cmuxkr1vj15dj10ivdju2081istock-5m012330:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1vg15di10ivqq8l8tmw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:45:00raw375,500원376,500원375,500원376,000원837
cmuxkr1vs15dl10ivnu9lg63sstock-5m096770:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1vp15dk10iv95hzuski1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:45:00raw159,000원159,300원158,800원159,150원3,364
cmuxkr1w215dn10ivj6i2px83stock-5m028260:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1vy15dm10iv1z8m6i1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:45:00raw341,500원341,500원341,000원341,500원1,430
cmuxkr1wc15dp10ivnn9kwnmlstock-5m034730:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1w815do10iv6iknvo3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:45:00raw581,000원582,000원581,000원582,000원179
cmuxkr1wm15dr10ivxbmqsy7ostock-5m003550:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1wi15dq10iv4rl2su0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:45:00raw112,150원112,200원112,100원112,200원413
cmuxkr1wv15dt10ivhhziymxzstock-5m015760:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1ws15ds10iv5y574hb41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:45:00raw30,000원30,000원29,950원30,000원3,087
cmuxkr1x715dv10ivposh95okstock-5m017670:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1x315du10ivq63pe4x61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:45:00raw87,650원87,800원87,600원87,700원1,289
cmuxkxhdt15e510ivo6e9m4oxstock-5m035420:20261007:12452026-10-07 12:45:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhdp15e410ivfo9lo3xf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:45:00raw189,800원189,900원189,700원189,850원4,905
cmuxkxhfi15eh10ivz6326620stock-5m005490:20261007:12452026-10-07 12:45:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhff15eg10ivdqfv04g81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:45:00raw309,500원310,000원309,500원309,500원273
cmuxkxhiw15f710iv4oj56tmlstock-5m030200:20261007:12452026-10-07 12:45:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhis15f610ive2896x5m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:45:00raw51,500원51,500원51,400원51,400원379
cmuxkkp5615bp10iv9g6wsw8ostock-5m066570:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp5215bo10ivirqm5sqr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 12:40:00raw213,500원214,000원211,500원212,000원32,206
cmuxkkp4e15bj10ivgvz57fykstock-5m005930:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:212026-10-07 12:50:21cmuxkkp4915bi10ivldgyosrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:40:00raw272,000원272,500원271,500원272,250원77,161
cmuxkkp4w15bn10ivc4jiravnstock-5m005380:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp4t15bm10iv55x7xv6u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 12:40:00raw338,750원339,000원338,500원338,500원3,937
cmuxkkp6s15c110ivl0cxlqjostock-5m000270:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp6o15c010ivh5rv0l0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:40:00raw110,000원110,100원109,900원110,000원3,029
cmuxkkp7115c310ivnqa8frzystock-5m105560:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp6x15c210ivp53n83i51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 12:40:00raw168,200원168,400원168,000원168,200원3,059
cmuxkr1ti15d310ivq7u42xvjstock-5m051910:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1te15d210ivaiovx8rk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 12:40:00raw278,500원278,500원277,500원278,000원937
cmuxkkp8015cb10ivwgg4eiu2stock-5m012330:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp7w15ca10ivesrzb1fc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 12:40:00raw376,500원376,500원375,500원375,500원664
cmuxkkp8915cd10iv2bi2ugcfstock-5m096770:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8515cc10ivn677klbc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 12:40:00raw158,800원159,200원158,700원159,000원2,796
cmuxkkp8h15cf10ivgun0vbzystock-5m028260:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8e15ce10ivzkb5hop31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:40:00raw341,500원341,500원340,500원341,500원642
cmuxkkp8q15ch10iv8jqojtawstock-5m034730:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8m15cg10ivgo4wzpsf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 12:40:00raw581,000원581,000원580,000원581,000원222
cmuxkkp8z15cj10ivl4p77zpjstock-5m003550:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8v15ci10ivwtes00pm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 12:40:00raw112,300원112,300원112,100원112,150원515
cmuxkkp7915c510ivfimhofkgstock-5m055550:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp7515c410ivxvkx6iiu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:40:00raw103,100원103,200원103,000원103,100원11,083
cmuxkkp9815cl10ivrqnkxy4ystock-5m015760:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp9515ck10ivu6kzlma51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 12:40:00raw30,000원30,000원29,950원29,950원3,364
cmuxkkp9g15cn10iv3xrpmgosstock-5m030200:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp9d15cm10iv8ytzjxwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 12:40:00raw51,500원51,500원51,400원51,500원347
cmuxkkp9p15cp10ivbcaq9qqgstock-5m017670:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp9m15co10ivajyx80dc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:40:00raw87,700원87,800원87,600원87,600원965
cmuxkkp4o15bl10ivol7fztulstock-5m000660:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp4k15bk10iv85lk0ozy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 12:40:00raw1,743,000원1,745,000원1,740,000원1,743,000원15,696
cmuxkkp5r15bt10ivbdd3uyw9stock-5m035720:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp5o15bs10iv9zfh6af91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:40:00raw33,300원33,300원33,250원33,250원7,429
cmuxkkp6015bv10ivevnulo4nstock-5m006400:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp5w15bu10ivcs2muhqv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 12:40:00raw569,000원570,000원567,000원568,000원2,579
cmuxkkp6a15bx10ivbkfren23stock-5m068270:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp6615bw10iv7cg7fad21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 12:40:00raw183,200원183,300원183,000원183,100원1,374
cmuxkkp6j15bz10iv9df6cl8bstock-5m005490:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp6g15by10ivksnwkea11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 12:40:00raw310,000원310,000원309,500원309,500원348
cmuxkkp7i15c710ivwptwrdhtstock-5m207940:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp7e15c610ivj9m9m33c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:40:00raw1,278,000원1,279,000원1,277,000원1,277,000원331
cmuxkkp5i15br10ivo7qxpn6xstock-5m035420:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp5d15bq10ivdd0i2yvq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 12:40:00raw189,900원189,900원189,800원189,800원4,586
cmuxkkp7r15c910ivfkh3euq0stock-5m373220:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp7n15c810iv15eqh6h31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 12:40:00raw393,000원393,000원392,500원393,000원1,976
cmuxkecf615bh10iv5eban08hstock-5m017670:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecf115bg10ivdg5kntzv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 12:35:00raw87,650원87,800원87,600원87,700원940
cmuxkecbu15at10iv0sw85fuqstock-5m055550:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecbq15as10ivxdyn4kk41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 12:35:00raw103,200원103,200원103,100원103,100원1,305
122,217건 중 44,901–44,950← 이전899 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬