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
cmuxfr06l14dj10iv0lbeiwxustock-5m005490:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr06h14di10iv9ld00z741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:25:00raw311,000원311,500원310,500원311,000원1,250
cmuxfr09h14e510ivy507q5m2stock-5m017670:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr09e14e410ivkn0m8ptn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:25:00raw87,800원87,900원87,700원87,700원1,390
cmuxfr09814e310iv0cyr5h7vstock-5m030200:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr09414e210ivrx0a4b7j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:25:00raw51,400원51,700원51,300원51,500원4,084
cmuxfr08z14e110iv2t18uux7stock-5m015760:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08w14e010ivz2lfylok1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:25:00raw30,200원30,200원30,150원30,150원9,281
cmuxfr08r14dz10ivg7x20lhdstock-5m003550:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08m14dy10ivgnur7auu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:25:00raw113,600원113,600원113,100원113,200원622
cmuxfr08f14dx10ivqq13k4gbstock-5m034730:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08b14dw10ivhfav8ldo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:25:00raw584,000원584,000원583,000원584,000원651
cmuxfr08514dv10ivduzw9fcrstock-5m028260:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08214du10ivv846jhg91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:25:00raw344,750원345,000원344,000원344,500원1,107
cmuxfr06c14dh10ivhg4568oxstock-5m068270:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr06814dg10ivv5i23vw51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:25:00raw183,800원184,000원183,500원183,800원3,593
cmuxfr05u14dd10iv6f8ssvhvstock-5m006400:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05q14dc10iv6qqqb3d71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:25:00raw574,000원574,000원570,000원572,000원7,584
cmuxfr04e14d310iv4z0xuegvstock-5m000660:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr04b14d210ivpp7n7glk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:25:00raw1,753,000원1,755,000원1,751,000원1,752,000원19,583
cmuxfr04114d110ivxg9gsyxestock-5m005930:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr03a14d010iv00exqlka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:25:00raw273,500원274,000원273,000원273,250원126,407
cmuxfr04o14d510iveagfh7ltstock-5m005380:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr04k14d410iv5o3exvve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:25:00raw340,500원341,000원340,500원340,500원2,022
cmuxfr04z14d710iv9ija5rt3stock-5m066570:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr04v14d610ivk4qn6msv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:25:00raw226,500원227,000원225,500원226,000원9,905
cmuxfr05b14d910ivzwbilqoastock-5m035420:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05714d810ivvooov2bb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:25:00raw190,400원190,700원190,300원190,400원8,124
cmuxfr05k14db10ivh3aumcx3stock-5m035720:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr05h14da10ivix1sbn641
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:25:00raw33,650원33,750원33,550원33,600원68,277
cmuxfr07w14dt10iv6jn3c7rhstock-5m096770:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07s14ds10ivqggf3ldd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:25:00raw160,200원160,400원158,900원159,200원20,643
cmuxfr07m14dr10iv6zk5xhnsstock-5m373220:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07i14dq10ivorkby5081
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:25:00raw392,000원393,500원391,500원392,000원8,628
cmuxfxhzz14er10ivjg03opv5stock-5m000270:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzv14eq10iv5kq5ridn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:25:00raw110,700원110,800원110,600원110,750원4,665
cmuxfxi1i14f310ivx9mmh7xjstock-5m012330:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi1e14f210ivfu2eyevr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:25:00raw374,000원375,500원374,000원374,000원1,674
cmuxfkk8x14bt10ivjainkcsxstock-5m000660:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk8o14bs10ivcq5s1q441
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:20:00raw1,753,000원1,755,000원1,750,500원1,754,000원26,214
cmuxfkkay14bz10ivkjzzcjovstock-5m035420:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkat14by10ivsgfzgv8c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:20:00raw190,400원190,500원190,400원190,400원5,066
cmuxfkkac14bx10iv9uslobndstock-5m066570:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkka314bw10ivd4whyrzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:20:00raw226,000원228,000원225,500원226,500원10,703
cmuxfkk9n14bv10ivaf7ekw91stock-5m005380:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk9e14bu10ivqb3ezdoz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:20:00raw340,500원341,000원340,500원341,000원3,575
cmuxfkk8514br10iv5kc55e3zstock-5m005930:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk7v14bq10iv673i9hyw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:20:00raw273,250원274,000원272,500원273,750원292,600
cmuxfkkda14c710ivxnq0ir8fstock-5m068270:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkd614c610iv7xhlz41n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:20:00raw183,300원183,900원183,200원183,800원4,833
cmuxfkkik14cz10ivvas2taylstock-5m017670:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkih14cy10ivn1kddhhc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:20:00raw87,800원87,900원87,700원87,800원909
cmuxfkkib14cx10iv1k8ahfcastock-5m030200:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkki814cw10iv688p9l4u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:20:00raw51,500원51,600원51,300원51,500원1,317
cmuxfkki214cv10ivz7vodmkqstock-5m015760:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhz14cu10ivotdfh6ro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:20:00raw30,200원30,250원30,100원30,175원21,096
cmuxfkkht14ct10ivkqiqqhqjstock-5m003550:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhp14cs10ivtr7xissi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:20:00raw113,100원113,600원113,100원113,600원977
cmuxfkkhj14cr10ivd30fxlh0stock-5m034730:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhg14cq10iv10mfcw9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:20:00raw584,000원585,000원583,000원584,000원996
cmuxfkkha14cp10ivthwh0guistock-5m028260:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkh614co10ivnu4208081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:20:00raw345,000원345,000원343,500원345,000원2,593
cmuxfkkh114cn10ivuk0rqn1tstock-5m096770:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkgx14cm10iv0jxowb3r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:20:00raw159,200원160,400원158,900원160,200원35,723
cmuxfkkgr14cl10ivgfl7e12mstock-5m012330:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkgo14ck10ivou16vdrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:20:00raw374,000원374,500원374,000원374,000원374
cmuxfkkgh14cj10iva6hvuigtstock-5m373220:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkg914ci10iv9vntngbd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:20:00raw391,750원393,000원391,500원392,000원7,831
cmuxfkkfy14ch10iv2eao061rstock-5m207940:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkfr14cg10ivdywbliak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:20:00raw1,286,000원1,293,000원1,286,000원1,291,000원660
cmuxfkkf714cf10ivufvvxgrsstock-5m055550:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkey14ce10ivlm3ozjrv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:20:00raw103,250원103,500원103,200원103,300원8,681
cmuxfkkei14cd10ivgqdbt6opstock-5m105560:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkke914cc10ivk7phrukk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:20:00raw168,500원168,500원168,100원168,400원5,019
cmuxfkkdt14cb10ivn0d6xbiastock-5m000270:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkdp14ca10ivo1c1bd3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:20:00raw110,600원110,800원110,600원110,700원4,269
cmuxfkkdj14c910ivsasn4458stock-5m005490:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkdg14c810iv2a6g98ni1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:20:00raw310,000원311,500원310,000원311,000원1,134
cmuxfkkd114c510ivz18sjlrdstock-5m051910:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkcx14c410ivamah39hh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:20:00raw275,000원276,500원274,500원276,000원1,940
cmuxfkkcf14c310ivndpnkasbstock-5m006400:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkc614c210iv1cvpnesz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:20:00raw571,000원574,000원570,000원574,000원6,567
cmuxfkkbo14c110ivubloyltnstock-5m035720:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkbf14c010ivlzfgfftb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:20:00raw33,550원33,650원33,550원33,600원26,051
cmuxfe6m214ax10iv0lmhjgdnstock-5m068270:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6ly14aw10iv6o2w9b881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:15:00raw183,100원183,400원183,050원183,200원2,812
cmuxfe6k614aj10ivan45ybz1stock-5m000660:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6k314ai10ivyg9bmu6q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:15:00raw1,755,000원1,756,000원1,751,000원1,752,000원22,809
cmuxfe6jw14ah10ivuvtzomc6stock-5m005930:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6jj14ag10iv8g1wqcwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:15:00raw274,000원274,500원273,000원273,250원132,968
cmuxfe6nm14b910ivfwupg383stock-5m373220:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6ni14b810ivdt9gt5yr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:15:00raw388,500원392,000원388,500원391,500원6,924
cmuxfe6nv14bb10iv3atpdd0lstock-5m012330:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6ns14ba10ivsk4twq1b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:15:00raw374,000원374,500원374,000원374,000원776
cmuxfe6kp14an10ivy47w1mlestock-5m066570:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kl14am10ivlbbcz9g41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:15:00raw225,500원227,500원225,000원225,750원10,820
cmuxfe6kz14ap10ivc006atfdstock-5m035420:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kv14ao10ivvdgecpof1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:15:00raw190,400원190,500원190,400원190,400원2,394
cmuxfe6l914ar10iv9leks54kstock-5m035720:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6l514aq10ivh15ar53e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:15:00raw33,600원33,600원33,550원33,550원11,512
122,217건 중 45,551–45,600← 이전912 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬