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
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
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
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
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
cmuxcwbck13tb10iv7fmyrz40stock-5m373220:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbcg13ta10ivnagn028n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:05:00raw380,000원382,000원378,000원381,000원4,846
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
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
cmuxcwbct13td10iv1lh2tah0stock-5m012330:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbcp13tc10ivnx0jzl1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:05:00raw378,000원378,500원374,000원375,000원9,632
cmuxcwbcb13t910ivbdjkk1mcstock-5m207940:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbc813t810ivja4l32rh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:05:00raw1,299,000원1,301,000원1,289,000원1,295,000원2,772
cmuxcwbc313t710ivpigfnpqzstock-5m055550:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbbz13t610ivybe61g711
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:05:00raw103,900원104,100원103,600원103,700원9,249
cmuxcwbbu13t510ivl1yggvotstock-5m105560:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbbq13t410ivtmkldvyb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:05:00raw167,600원167,800원167,100원167,400원7,125
cmuxcwbbl13t310iv52ygkdiystock-5m000270:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbbh13t210iv9ppujsf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:05:00raw111,700원111,800원111,200원111,300원18,675
cmuxcwbbc13t110iv30b01to3stock-5m005490:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbb913t010iv3tq0ml4s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:05:00raw310,500원312,000원309,500원311,000원9,613
cmuxcwbb413sz10iven46r563stock-5m068270:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbb013sy10iv3f2exou31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:05:00raw182,200원182,950원182,100원182,500원4,162
cmuxcwbav13sx10iv3win5horstock-5m051910:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbas13sw10ivtxpjl1nw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:05:00raw268,000원269,000원267,000원268,000원5,394
cmuxcwban13sv10ivvmaadsagstock-5m006400:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbaj13su10ivknwj8st01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:05:00raw564,000원567,000원561,000원564,000원15,515
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
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
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
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
cmuxcwb9g13sl10ivoyfd3sj6stock-5m000660:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9c13sk10ivx5a0n35v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:05:00raw1,743,500원1,744,000원1,732,000원1,735,500원63,099
cmuxcwb9613sj10ivwl86bjwhstock-5m005930:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9113si10ivjatllan91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:05:00raw273,500원273,500원271,000원272,000원270,697
cmuxcpp5613rf10iv6q2lpo0wstock-5m005380:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp5213re10ivczzamwlq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:00:00raw346,500원346,500원340,500원343,000원55,640
cmuxcpp4y13rd10ivwhvgy735stock-5m000660:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp4u13rc10iv1n6u9a0d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:00:00raw1,728,000원1,745,000원1,725,000원1,743,500원257,646
cmuxcpp9i13sh10ivdrmzpi7lstock-5m017670:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp9e13sg10ivzgbie1jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:00:00raw87,900원88,000원87,500원87,800원12,424
cmuxcwbe813tp10iv0uoui9zystock-5m030200:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbe413to10iv87hcpol91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:00:00raw51,500원51,800원51,400원51,800원3,456
cmuxcpp9913sf10ivsgm76uesstock-5m015760:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp9613se10iv3lwu8wp21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:00:00raw30,550원30,550원30,400원30,400원47,000
cmuxcpp9113sd10iv3an6644lstock-5m003550:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8x13sc10ivyv9vso631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:00:00raw113,500원114,900원113,300원113,600원4,647
cmuxcpp8t13sb10iv9uxvjfhestock-5m034730:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8o13sa10ivs5zbvy2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:00:00raw579,000원584,000원575,000원583,000원6,996
cmuxcpp8k13s910ivejxpkesdstock-5m028260:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8g13s810ivqoihlkhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:00:00raw340,000원341,000원335,000원340,500원8,048
cmuxcpp8b13s710iv2wcltwd6stock-5m096770:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8713s610ivybjr6sq91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:00:00raw156,400원159,200원155,100원156,100원37,665
cmuxcpp8313s510ivk4204rn5stock-5m012330:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7z13s410ivvwxjis1b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:00:00raw380,000원380,500원377,500원378,000원14,302
cmuxcpp4o13rb10iv1z2si18lstock-5m005930:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp4613ra10ivbve2xi2k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:00:00raw269,500원274,000원268,500원273,250원780,178
cmuxcpp7v13s310ivhaur56ymstock-5m373220:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7r13s210ivi7bgfayk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:00:00raw385,500원386,000원379,000원379,500원13,021
cmuxcpp7n13s110ivc38xpwtlstock-5m207940:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7j13s010ivcoz7hfcb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:00:00raw1,303,000원1,310,000원1,283,000원1,299,000원2,927
122,217건 중 45,901–45,950← 이전919 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬