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
cmuyyxypl17y810iv9xpicpy9stock-5m005380:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxypi17y710ivu1vmqfez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:10:00raw326,500원326,500원325,500원326,000원5,390
cmuyyxypb17y610ivn895iqo2stock-5m000660:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyp817y510ivpo4k0wk71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:10:00raw1,733,000원1,734,000원1,725,000원1,725,500원28,834
cmuyyxyp117y410ivot8amf0wstock-5m005930:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyok17y310ivs5pqcfit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:10:00raw265,750원265,750원265,000원265,500원243,816
cmuyyxyul17za10ivihyyiojjstock-5m015760:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyuh17z910iv05doq0bn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:10:00raw29,250원29,300원29,200원29,250원9,170
cmuyyxyuc17z810ivr6kin4vwstock-5m003550:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyu817z710iv1ovxt8t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:10:00raw108,600원108,600원108,100원108,200원3,402
cmuyyxyu317z610ivyrhfstzbstock-5m034730:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxytz17z510iv9inxkk041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:10:00raw566,000원567,000원563,000원564,000원3,572
cmuyyrfvc17xa10iv335ylbaistock-5m006400:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfv817x910ivff8cxz6n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:05:00raw578,500원579,000원577,000원579,000원2,249
cmuyyrfx817xo10ivkslk11k1stock-5m012330:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfx417xn10ivj1drfqx91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:05:00raw365,500원366,000원364,500원364,500원1,450
cmuyyrfwy17xm10ive1o2qih6stock-5m207940:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfwu17xl10ivnbvsq8kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:05:00raw1,228,000원1,229,000원1,227,000원1,228,000원196
cmuyyrfwo17xk10ivqf7326vlstock-5m055550:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfwl17xj10iv0ahied0m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:05:00raw100,600원100,600원100,300원100,300원12,574
cmuyyrfwf17xi10iva8chgtmastock-5m105560:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfwb17xh10ivutyzr26y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:05:00raw165,300원165,300원164,800원164,900원4,451
cmuyyrfw517xg10iv4rp820n1stock-5m000270:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfw117xf10ivw9cbr6cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:05:00raw107,200원107,300원107,100원107,100원7,261
cmuyyrfvw17xe10ivmxu4pxvastock-5m005490:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfvs17xd10iv2bvp6shk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:05:00raw309,500원310,000원309,000원309,500원1,260
cmuyyrfvm17xc10ivgrgmjbbustock-5m051910:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfvi17xb10iv6p1dqyok1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:05:00raw281,500원281,500원281,000원281,000원2,495
cmuyyrfxi17xq10ivz21s293mstock-5m096770:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfxe17xp10ivjkd427xl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:05:00raw161,800원162,100원161,700원161,800원10,285
cmuyyrfv317x810iv3o997z0sstock-5m035720:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfuz17x710ivownsyick1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:05:00raw32,450원32,500원32,450원32,450원2,868
cmuyyrfuu17x610iv6e063cdfstock-5m035420:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfur17x510ivvxj55f0e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:05:00raw183,500원183,600원183,400원183,500원12,213
cmuyyrful17x410ivkhifp87wstock-5m066570:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfuh17x310ivp53fheqp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:05:00raw199,700원199,700원199,500원199,600원9,855
cmuyyrfub17x210ivzm27088ustock-5m005380:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfu317x110ivhr0j2i7s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:05:00raw326,500원326,500원326,000원326,500원2,001
cmuyyrftn17x010ivb51ecqrjstock-5m000660:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfte17wz10ivfsw5be5w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:05:00raw1,737,000원1,739,000원1,732,000원1,733,000원20,542
cmuyyrfsu17wy10iv04u9po4pstock-5m005930:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfsk17wx10ivzlkw7gp71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:05:00raw266,000원266,000원265,500원265,750원76,305
cmuyyrfyo17xy10ivvh1mxbv3stock-5m015760:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfyk17xx10iv55sa7qrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:05:00raw29,300원29,350원29,250원29,250원14,442
cmuyyrfyz17y010ivftrfmpwdstock-5m030200:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfyu17xz10ivzlnfzmqx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:05:00raw51,200원51,300원51,000원51,200원7,030
cmuyyrfz817y210iva7jf36mastock-5m017670:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfz517y110ivnusbifia1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:05:00raw85,600원85,800원85,500원85,600원2,138
cmuyyxyqz17yi10iv0wv6xnipstock-5m068270:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyqv17yh10iv8hghqs341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:05:00raw180,900원180,900원180,600원180,700원1,909
cmuyyxysu17yw10iv2fqsjcspstock-5m373220:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxysq17yv10iv5tydq57a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:05:00raw406,000원407,500원405,500원407,500원4,012
cmuyyrfyd17xw10iv4nkyzp5vstock-5m003550:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfy917xv10ivl0sg3pm81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:05:00raw108,700원108,700원108,200원108,600원2,212
cmuyyrfy317xu10ivedlmevg8stock-5m034730:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfxz17xt10ivg6q8fhjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:05:00raw567,000원568,000원566,000원567,000원490
cmuyyrfxs17xs10iv4rvrerahstock-5m028260:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfxo17xr10ivt18kfhi41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:05:00raw326,000원326,000원324,500원324,500원1,683
cmuyyl0z117ws10ivexp6pz75stock-5m015760:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0yx17wr10iviv6x331a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:00:00raw29,350원29,350원29,300원29,350원5,585
cmuyyl0v717w010ivgya7rvmrstock-5m006400:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0v317vz10ivqylhwhyq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:00:00raw578,500원580,000원578,000원578,500원2,564
cmuyyl0vh17w210iv19pt4pkgstock-5m051910:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0vd17w110ivsbau0e4r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:00:00raw281,500원282,000원281,000원281,000원2,108
cmuyyl0za17wu10ivia7nv2ghstock-5m030200:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0z717wt10iv7cd8asbc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:00:00raw51,100원51,200원51,100원51,200원1,710
cmuyyl0vr17w410ivgdhfxddjstock-5m068270:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0vn17w310iv4k3apizq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:00:00raw181,000원181,100원180,800원180,900원1,052
cmuyyl0w117w610iv9zd4ov1pstock-5m005490:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0vx17w510ivr1gbzuz71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:00:00raw309,500원310,000원309,000원309,000원919
cmuyyl0wb17w810iv17l3wlunstock-5m000270:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0w717w710ivyz4nefe41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:00:00raw106,800원107,300원106,800원107,200원12,921
cmuyyl0wl17wa10ivt0rjmjaastock-5m105560:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0wh17w910ivzosj2te01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:00:00raw165,500원165,600원165,200원165,300원2,711
cmuyyl0wu17wc10ivjpxzyo3qstock-5m055550:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0wr17wb10ivkpy9zz5k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:00:00raw100,700원100,700원100,500원100,500원4,313
cmuyyl0x517we10iv525edodsstock-5m207940:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0x117wd10ivaiwgqldv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:00:00raw1,229,000원1,229,000원1,227,000원1,229,000원179
cmuyyl0zk17ww10ivsxmrymd7stock-5m017670:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0zg17wv10iv06fgpjnl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:00:00raw85,600원85,800원85,500원85,600원3,603
cmuyyl0xe17wg10ivaj2u7qfhstock-5m373220:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0xb17wf10ivawfqcgha1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:00:00raw406,000원407,000원405,500원406,500원3,114
cmuyyl0xo17wi10ivq4dgsod2stock-5m012330:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0xk17wh10ivp3x0az671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:00:00raw366,000원367,000원365,000원365,500원2,205
cmuyyl0xy17wk10ivippgaou8stock-5m096770:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0xu17wj10ivew90nuj41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:00:00raw161,200원161,900원161,000원161,800원7,080
cmuyyl0y717wm10ivdwnsmcncstock-5m028260:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0y317wl10iv0wjuce761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:00:00raw325,750원326,500원325,500원326,000원2,894
cmuyyl0uo17vw10ivt1my537pstock-5m035420:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:172026-10-08 12:10:18cmuyyl0ul17vv10ivmv9e8ja11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:00:00raw183,500원183,600원183,400원183,500원6,920
cmuyyl0uf17vu10ivf0cg1fcpstock-5m066570:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:172026-10-08 12:10:17cmuyyl0ub17vt10iv3pynodec1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:00:00raw199,700원199,800원199,500원199,700원9,519
cmuyyl0u517vs10iv9h8eh86wstock-5m005380:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:172026-10-08 12:10:17cmuyyl0u117vr10ivq3eyf6d81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:00:00raw325,500원326,500원325,500원326,500원9,153
cmuyyl0tv17vq10ivguwemthustock-5m000660:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:172026-10-08 12:10:17cmuyyl0tq17vp10ivsxb2bb831
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:00:00raw1,737,500원1,740,000원1,735,000원1,737,000원18,689
cmuyyl0t717vo10ivrsd2kzunstock-5m005930:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:172026-10-08 12:10:17cmuyyl0sw17vn10ivnie1tfgn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:00:00raw266,000원266,500원265,750원266,000원220,018
cmuyyl0uy17vy10iv71bayqvpstock-5m035720:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0uu17vx10ivnw319c0d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:00:00raw32,450원32,500원32,450원32,450원4,198
120,377건 중 41,401–41,450← 이전829 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬