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
cmuyvq8dj17bc10iv70uupu0astock-5m005380:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8df17bb10ivg4ha8b211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:40:00raw326,500원326,500원325,500원326,000원7,474
cmuyvq8dt17be10ivlgk5mqxfstock-5m066570:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8dp17bd10ivkjzjkwqy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:40:00raw200,750원202,000원200,500원201,500원14,618
cmuyvq8e317bg10iv634ohhthstock-5m035420:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8dz17bf10ivr3ybfxnq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:40:00raw184,500원184,700원184,300원184,400원5,131
cmuyvq8ec17bi10ivb3fg6qgastock-5m035720:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8e817bh10ivtctow9vo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:40:00raw32,450원32,550원32,450원32,500원25,589
cmuyvq8em17bk10ivxfspogm6stock-5m006400:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8ei17bj10ivi4cmb9y71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:40:00raw587,000원589,000원586,000원589,000원4,210
cmuyvq8eu17bm10ivgje3p0lxstock-5m051910:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8er17bl10ivpug46fhg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:40:00raw285,000원286,500원284,500원286,500원4,147
cmuyvq8f317bo10ivdfhlxiyjstock-5m068270:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8f017bn10iv6ui0tabq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:40:00raw181,600원181,800원181,200원181,400원5,495
cmuyvq8fc17bq10iv8a7cccj1stock-5m005490:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8f917bp10ivaj0s2uel1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:40:00raw312,000원313,000원312,000원313,000원1,564
cmuyvq8fm17bs10ivh5mx76j1stock-5m000270:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8fi17br10ivulzwh6fb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:40:00raw107,000원107,200원106,900원106,950원13,081
cmuyvq8j217cg10ivnk7vprabstock-5m017670:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8iw17cf10iv00pj13x71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:40:00raw85,700원85,800원85,600원85,600원5,353
cmuyvq8in17ce10ivlzomldmostock-5m030200:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8ij17cd10ivfkfnl9n21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:40:00raw51,200원51,300원51,200원51,300원565
cmuyvq8ic17cc10ivgs6i6882stock-5m015760:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8i817cb10iv3uelt8kq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:40:00raw29,350원29,400원29,300원29,325원14,148
cmuyvq8i117ca10iv1w83ajaqstock-5m003550:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8hy17c910ivu7b2cfkc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:40:00raw109,300원109,700원109,200원109,300원1,139
cmuyvq8hs17c810ivq3cgqzw2stock-5m034730:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8ho17c710ivhs7gq1x01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:40:00raw571,000원573,000원571,000원573,000원861
cmuyvq8hh17c610ivc1o2u3lcstock-5m028260:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8he17c510ivb0mcjyd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:40:00raw327,500원329,000원327,000원328,500원11,051
cmuyvq8h817c410ivm922e66astock-5m096770:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8h417c310ivkn7le1zh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:40:00raw162,400원162,400원161,800원162,300원7,940
cmuyvq8gy17c210ivjsye4gnostock-5m012330:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gu17c110ivhnp29krj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:40:00raw367,000원367,000원366,000원367,000원2,199
cmuyvq8go17c010iv99j5cok0stock-5m373220:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gl17bz10ivo1qq9rps1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:40:00raw412,500원414,000원412,000원414,000원5,398
cmuyvq8ge17by10ivtbolp4t5stock-5m207940:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gb17bx10ivz2utl5c91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:40:00raw1,237,000원1,237,000원1,233,000원1,233,000원498
cmuyvq8g517bw10iv6yv0u6wnstock-5m055550:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8g117bv10iveo0idrjh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:40:00raw100,800원100,800원100,700원100,750원1,406
cmuyvjpjt17b210ivc59susrkstock-5m015760:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpjp17b110iv7npigwqw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 10:35:00raw29,350원29,400원29,300원29,300원15,239
cmuyvjpfa17a410ivmjldmkgrstock-5m066570:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpf617a310iv7yygnxjj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 10:35:00raw201,000원201,000원200,500원200,500원1,939
cmuyvjpfj17a610ivn0pnx8e9stock-5m035420:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpfg17a510ivaymodz2e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 10:35:00raw184,500원184,600원184,200원184,500원4,860
cmuyvjpft17a810ivmtc3o2gystock-5m035720:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpfp17a710iv8z802fl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 10:35:00raw32,450원32,500원32,450원32,450원7,630
cmuyvjpg317aa10ivyd953422stock-5m006400:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpfz17a910iv9qvpl6nr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 10:35:00raw586,000원587,000원584,000원587,000원3,012
cmuyvjpgc17ac10iv3rmuroolstock-5m051910:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpg917ab10iv0bo9s3a41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 10:35:00raw284,500원285,000원283,000원285,000원2,891
cmuyvjpgn17ae10ivs8kifmfestock-5m068270:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpgj17ad10ivnv5qkzcr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 10:35:00raw181,500원181,600원181,200원181,500원2,166
cmuyvjpgy17ag10ivd3llybwgstock-5m005490:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpgu17af10ivno5im18z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 10:35:00raw312,000원313,000원311,500원312,500원2,143
cmuyvjph717ai10iv7fq10wjvstock-5m000270:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjph317ah10iv3hrpkn7m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:35:00raw106,700원107,000원106,500원106,900원10,996
cmuyvjphg17ak10ivwvwa01mxstock-5m105560:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjphc17aj10ivof3ykcec1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 10:35:00raw165,000원165,100원164,900원165,100원3,203
cmuyvjpho17am10ivystqi2u4stock-5m055550:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjphl17al10ivq38w9ebo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 10:35:00raw100,700원100,900원100,650원100,800원3,022
cmuyvjphy17ao10ivoaghg5y1stock-5m207940:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjphu17an10ivcct5fitx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:35:00raw1,236,000원1,237,000원1,233,000원1,235,000원589
cmuyvjpeh179y10ivaw5cxqxystock-5m005930:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpde179x10ivbz9mvsc71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:35:00raw268,000원268,500원267,500원267,750원100,772
cmuyvjpf117a210ivwx2kjya6stock-5m005380:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpex17a110iv0v4vhy7f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 10:35:00raw326,500원326,500원326,000원326,250원1,454
cmuyvjpkc17b610ivyfab1mp0stock-5m017670:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpk817b510ivzummm9w41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 10:35:00raw85,600원85,800원85,600원85,700원2,997
cmuyvjpk217b410ivw66esbotstock-5m030200:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpjz17b310ivpbhbvtdv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 10:35:00raw51,200원51,300원51,200원51,300원477
cmuyvjpi817aq10ivahkt2kaestock-5m373220:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpi417ap10iv6emg1a281
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:35:00raw412,000원413,000원410,500원412,500원4,993
cmuyvjpih17as10iv6fkbckqtstock-5m012330:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpid17ar10iv23ppwzpy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:35:00raw368,000원368,000원366,500원367,000원6,082
cmuyvjpir17au10iv7ygvwgtestock-5m096770:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpin17at10ivm4bl02ou1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:35:00raw161,700원162,400원161,400원162,400원8,397
cmuyvjpj117aw10ivfxzqybtgstock-5m028260:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpix17av10ivo4rcbybh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:35:00raw328,000원328,500원327,000원327,500원3,316
cmuyvjper17a010ivziib71hgstock-5m000660:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpen179z10ivhq9nkwmo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 10:35:00raw1,747,500원1,749,000원1,745,000원1,748,000원22,541
cmuyvjpja17ay10ivhk4cv9ivstock-5m034730:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpj617ax10ivnunsuttv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:35:00raw570,000원572,000원569,000원572,000원654
cmuyvjpjj17b010ivhdad6xm7stock-5m003550:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpjg17az10ivowprqj6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:35:00raw109,400원109,500원109,100원109,300원2,181
cmuyvd9rz179q10iv2f1fvgcnstock-5m003550:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rv179p10ivbt3z0v631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:30:00raw109,400원109,500원109,400원109,500원412
cmuyvd9rq179o10iv6g1iyp5nstock-5m034730:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rm179n10iv71ny6g6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:30:00raw568,000원571,000원567,000원571,000원694
cmuyvd9rg179m10ivq6lux8udstock-5m028260:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rc179l10ivbw4zl37j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:30:00raw326,750원328,500원326,500원328,500원5,927
cmuyvd9r7179k10ivrc4xf8phstock-5m096770:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9r3179j10ivvmha2axe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 10:30:00raw162,200원162,400원161,700원161,700원6,690
cmuyvd9qx179i10ivkoy1l56tstock-5m012330:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9qt179h10iv3nzx52hv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 10:30:00raw369,000원369,000원367,500원367,500원1,708
cmuyvd9qo179g10ivkedtwnuastock-5m373220:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9qk179f10iv9orbxttx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 10:30:00raw413,250원413,500원410,500원412,000원5,896
cmuyvd9mt178m10ivykxmekd6stock-5m005930:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9ml178l10ivbz11ohvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:30:00raw267,750원268,500원267,000원268,500원230,420
120,377건 중 41,801–41,850← 이전837 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬