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
cmuotuxb80vlh10iv8n25zt64stock-5m005380:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxb40vlg10ivo9izfing1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:50:00raw345,250원345,500원344,500원345,000원3,811
cmuotuxay0vlf10iv96we2lxustock-5m000660:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxau0vle10ivfla14ju21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:50:00raw1,776,000원1,781,000원1,775,000원1,777,000원23,509
cmuotuxgs0vmn10ivh96nds0vstock-5m030200:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxgo0vmm10ivc86vodkp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:50:00raw51,600원51,700원51,500원51,700원2,582
cmuotuxh30vmp10ivy5xdfjuystock-5m017670:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxgz0vmo10ivblh7cu741
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:50:00raw85,300원85,400원85,100원85,200원8,303
cmuou1gi10vnt10ive1xx5lpzstock-5m003550:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ghx0vns10iv2yvdv2tq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:55:00raw109,200원109,800원109,100원109,700원2,122
cmuou1gct0vmr10ivm09bz2yastock-5m005930:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gcl0vmq10ivzmigdzpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:55:00raw267,500원269,000원267,500원269,000원251,757
cmuou1gd40vmt10ivjaq9md7lstock-5m000660:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gd00vms10ivb231ljv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:55:00raw1,776,500원1,786,000원1,774,000원1,785,000원32,809
cmuou1gde0vmv10ivzsbrbnqtstock-5m005380:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gda0vmu10ivyphhd8fk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:55:00raw344,500원346,500원344,500원346,000원7,611
cmuou1gdn0vmx10ivx28nxerbstock-5m066570:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gdj0vmw10ivb2wc08e71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:55:00raw207,250원208,000원207,000원207,500원4,374
cmuou1gdx0vmz10ivy5g31u1wstock-5m035420:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gdt0vmy10ivhfynjqfq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:55:00raw191,300원191,400원191,100원191,200원17,069
cmuou1ge60vn110ivcqcx3jy9stock-5m035720:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ge20vn010ivmzkbhrpo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:55:00raw33,450원33,500원33,400원33,450원11,554
cmuou1gef0vn310iv8dey43utstock-5m006400:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1geb0vn210ivow1mkpz41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:55:00raw510,000원511,000원508,000원509,500원2,604
cmuou1gep0vn510ivbqg1ojt8stock-5m051910:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gel0vn410ivy16ei22v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:55:00raw254,500원255,500원254,000원255,000원2,510
cmuou1gey0vn710ivm3n1mpjgstock-5m068270:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1geu0vn610ivemyc7l5z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:55:00raw181,900원181,900원181,300원181,600원5,057
cmuou1gf80vn910ivf5sn7iunstock-5m005490:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gf40vn810ivwx517rxo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:55:00raw305,500원306,500원304,500원305,500원9,164
cmuou1gfi0vnb10iv5jkpg327stock-5m000270:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gfe0vna10ivaghz2eoo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:55:00raw113,000원113,500원113,000원113,200원5,551
cmuou1gfs0vnd10ivv5qmgpkqstock-5m105560:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gfo0vnc10ivy7z6n08f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:55:00raw166,500원166,500원166,000원166,100원9,664
cmuou1gg30vnf10ivnaoo157nstock-5m055550:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gfz0vne10iv7fnb6frx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:55:00raw104,000원104,000원103,600원103,700원7,170
cmuou1ggf0vnh10iv581ce2iqstock-5m207940:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ggb0vng10ivvwa2u2hf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:55:00raw1,417,000원1,419,000원1,409,000원1,412,000원466
cmuou1ggp0vnj10iv20koo69kstock-5m373220:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ggl0vni10ivonfyiqa81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:55:00raw357,500원358,000원356,000원356,500원2,064
cmuou1ggz0vnl10iv4rerauurstock-5m012330:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ggv0vnk10iv76oe4b7d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:55:00raw379,000원383,000원378,500원382,000원5,598
cmuou1gh80vnn10iv46015ewpstock-5m096770:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gh50vnm10ivewxfqk8v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:55:00raw145,700원145,800원144,700원145,000원11,758
cmuou1ghi0vnp10ivnw84z418stock-5m028260:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ghe0vno10ivto2hunos1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:55:00raw339,000원342,000원338,500원342,000원2,501
cmuou1ghr0vnr10ivv1w06x9xstock-5m034730:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ghn0vnq10ivp4wzunwf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:55:00raw581,000원586,000원581,000원586,000원1,205
cmuou1gia0vnv10ivbqqg5v0ystock-5m015760:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gi70vnu10ivwgrmh6h71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:55:00raw30,050원30,050원30,000원30,050원5,527
cmuou1gik0vnx10iv6uymf70ustock-5m030200:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gig0vnw10iv0xwpuhoj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:55:00raw51,700원51,700원51,500원51,600원3,087
cmuou1giu0vnz10iv4q1wqia3stock-5m017670:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1giq0vny10ivgf0ocps71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:55:00raw85,100원85,300원84,900원85,200원17,030
cmuou7qx20vo110ivdu4qunsnstock-5m005930:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qwy0vo010ivmsdgoq7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:00:00raw269,000원269,500원268,500원269,250원194,293
cmuou7qxc0vo310ivtuh00xjcstock-5m000660:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qx80vo210ivvot83vql1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 10:00:00raw1,786,000원1,790,000원1,782,000원1,785,000원30,252
cmuou7qxm0vo510iv9vkzx3dnstock-5m005380:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qxi0vo410iv7eiaxg6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:00:00raw345,500원347,500원345,500원346,500원9,443
cmuou7qxw0vo710ivvpd4rrmdstock-5m066570:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qxs0vo610ivia4iv6961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 10:00:00raw207,500원208,500원207,000원208,000원3,930
cmuou7qy60vo910ivg2hap3zpstock-5m035420:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qy10vo810ivl1dxs6jm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 10:00:00raw191,200원191,600원191,100원191,500원6,522
cmuou7qyf0vob10ivuf4dc3distock-5m035720:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qyb0voa10iv1khecj7b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:00:00raw33,450원33,500원33,400원33,500원5,308
cmuou7qyo0vod10ivw7locmkrstock-5m006400:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qyk0voc10iv0ku18web1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 10:00:00raw509,500원513,000원509,000원513,000원2,028
cmuou7qyy0vof10ivlu08bzd2stock-5m051910:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qyu0voe10ivcjinklw01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 10:00:00raw255,000원256,000원254,500원255,000원1,388
cmuou7qz70voh10iv3d999dmxstock-5m068270:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qz30vog10ivofgnehch1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 10:00:00raw181,600원181,950원181,500원181,950원4,665
cmuou7qzg0voj10iv3scdnkpzstock-5m005490:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qzc0voi10ivdeh8ayp11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 10:00:00raw305,000원307,000원305,000원307,000원1,551
cmuou7qzq0vol10iv14wuq69bstock-5m000270:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qzm0vok10ivk6icpi6a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:00:00raw113,400원113,900원113,200원113,800원5,430
cmuou7qzz0von10iv334yltn4stock-5m105560:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qzv0vom10ivx6jcic341
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 10:00:00raw166,100원166,200원165,900원165,900원15,725
cmuou7r090vop10ivqo54ocuqstock-5m055550:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r050voo10ivp1eq9w2f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 10:00:00raw103,600원103,700원103,600원103,600원2,686
cmuou7r0n0vor10iv1xe72xdhstock-5m207940:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r0j0voq10iv905hvtwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:00:00raw1,412,000원1,414,000원1,406,000원1,414,000원576
cmuou7r0x0vot10iv8it8ynp4stock-5m373220:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r0t0vos10ivct2xppe51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 10:00:00raw356,500원358,000원356,000원358,000원924
cmuou7r160vov10ivvxvb5qelstock-5m096770:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r120vou10ivgpbwr0l81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 10:00:00raw145,000원145,300원144,400원144,600원10,608
cmuou7r1f0vox10ivfqrhj611stock-5m028260:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r1c0vow10ivingpqgcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 10:00:00raw342,500원343,500원341,500원343,000원2,955
cmuou7r1o0voz10ivgqsk7kqvstock-5m034730:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r1l0voy10ive57of9gm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 10:00:00raw586,000원588,000원585,000원587,000원1,170
cmuou7r1x0vp110ivhv2gyxyxstock-5m003550:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r1u0vp010ivk6ke4o0f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 10:00:00raw109,500원109,800원109,400원109,500원1,062
cmuou7r270vp310ivfkbov8onstock-5m015760:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r230vp210ivhd595xuu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 10:00:00raw30,000원30,050원30,000원30,000원2,515
cmuou7r2g0vp510iv953x7pyestock-5m030200:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r2d0vp410ivjzsrydyu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 10:00:00raw51,600원51,700원51,500원51,600원7,858
cmuou7r2p0vp710ivj5v59jmostock-5m017670:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r2l0vp610ivlpwf7ovn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 10:00:00raw85,200원85,200원84,800원84,950원14,504
cmuoue7iu0vq110ivvdng03wmstock-5m012330:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7iq0vq010ivcllmbiq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 10:00:00raw382,000원384,000원381,500원383,000원4,886
72,157건 중 68,751–68,800← 이전1376 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬