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
cmuxgabu214gz10ivxvxsu07cstock-5m005380:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabty14gy10iv1rm8kquv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:40:00raw340,500원340,500원340,000원340,000원6,376
cmuxgabtq14gx10iv9ci3mb9xstock-5m000660:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabtj14gw10iv4ofgn5yd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:40:00raw1,746,000원1,748,000원1,743,000원1,747,000원23,480
cmuxgabt114gv10ivwwoybom7stock-5m005930:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabsr14gu10ivitusc22c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:40:00raw273,000원273,500원272,000원273,250원140,852
cmuxgabz614i310ivt11hmqtkstock-5m017670:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabz214i210iv6z08pcm31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:40:00raw87,700원87,800원87,600원87,650원856
cmuxgabyw14i110ivqsd03us3stock-5m030200:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabys14i010iv4vixnjob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:40:00raw51,400원51,400원51,300원51,300원813
cmuxgabyn14hz10iv6xu0imsfstock-5m015760:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabyk14hy10iviin11snl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:40:00raw30,200원30,200원30,100원30,150원5,531
cmuxgabye14hx10ivo0j3da58stock-5m003550:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabyb14hw10iviug8ukxw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:40:00raw113,300원113,300원113,100원113,100원699
cmuxgaby514hv10ivz3jpcyhestock-5m034730:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgaby214hu10ivm5l90bf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:40:00raw584,000원584,000원582,000원583,000원450
cmuxgabxx14ht10ivvz95r5u2stock-5m028260:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabxt14hs10iv2vyseal61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:40:00raw344,000원344,500원343,000원343,500원1,634
cmuxgabxo14hr10ivcevok9kastock-5m096770:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabxk14hq10ivkuuqrg271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:40:00raw159,100원159,500원158,100원158,700원13,030
cmuxg3yls14gh10ivt2zw5ieqstock-5m096770:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylo14gg10iv8niughtw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:35:00raw159,300원159,700원158,700원159,000원11,472
cmuxg3yl914gd10iv267pm263stock-5m373220:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yl514gc10iv2ujl3u9n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:35:00raw392,000원392,000원391,000원391,500원2,417
cmuxg3yl014gb10ivqdljb8olstock-5m207940:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ykx14ga10ivvk57a61c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:35:00raw1,288,000원1,288,000원1,285,000원1,286,000원571
cmuxg3yks14g910ivzb238hsrstock-5m055550:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yko14g810ivericzbi11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:35:00raw103,000원103,200원103,000원103,200원8,952
cmuxg3yki14g710ivbct1rfn1stock-5m105560:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ykf14g610iv5lzuhqzu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:35:00raw168,200원168,500원168,100원168,400원4,112
cmuxg3yk914g510ivhm8e8sqtstock-5m000270:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yk514g410ivvup20g151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:35:00raw110,550원110,600원110,400원110,500원8,266
cmuxg3yjz14g310ivdkfkmzsastock-5m005490:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yjv14g210ivpovgmcqz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:35:00raw310,000원311,000원310,000원310,500원2,958
cmuxg3yhq14fn10ivy1umpuprstock-5m000660:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yhm14fm10ivibwj6ft61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:35:00raw1,752,000원1,753,000원1,745,000원1,746,000원24,880
cmuxg3yi114fp10ivs98vp42fstock-5m005380:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yhx14fo10ivwuowvymg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:35:00raw340,750원341,000원340,000원340,500원15,368
cmuxg3yia14fr10ivx2elzdjtstock-5m066570:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yi714fq10ivfo7q89wy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:35:00raw226,500원228,000원226,000원226,000원9,185
cmuxg3yik14ft10iv8sl8k2vostock-5m035420:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yih14fs10iv28agk0v81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:35:00raw190,300원190,400원190,300원190,350원2,642
cmuxg3yit14fv10ivjy9gm6oistock-5m035720:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yip14fu10ivzvqwnqf11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:35:00raw33,450원33,500원33,400원33,450원22,011
cmuxg3yj314fx10iv00h9fufastock-5m006400:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yj014fw10ivmuhswskq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:35:00raw573,000원574,000원573,000원574,000원1,943
cmuxg3yjc14fz10iv1267pka6stock-5m051910:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yj914fy10ivcdlwvsk01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:35:00raw276,500원277,500원276,000원277,000원2,377
cmuxg3yjp14g110ivsnwnpuu7stock-5m068270:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yjj14g010ivrko8p5gm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:35:00raw183,300원183,800원183,200원183,800원2,018
cmuxg3yhf14fl10ivp7vey2vistock-5m005930:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yha14fk10ivbisk62241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:35:00raw273,250원274,000원272,000원273,000원199,822
cmuxg3yn814gt10ivqy835s8xstock-5m017670:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yn414gs10ivj25tholf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:35:00raw87,700원87,800원87,600원87,600원4,200
cmuxg3ymz14gr10iviydd7ae5stock-5m030200:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ymx14gq10iver51csy21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:35:00raw51,300원51,400원51,300원51,400원1,089
cmuxg3ymr14gp10ivw576qd0fstock-5m015760:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ymn14go10ivznqt3l4s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:35:00raw30,150원30,200원30,100원30,200원5,560
cmuxg3ymi14gn10iv4lm0z3mkstock-5m003550:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yme14gm10iv7w9oat3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:35:00raw113,300원113,400원113,000원113,300원668
cmuxg3ym914gl10ivqyp4ct20stock-5m034730:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ym614gk10ivxf8m7iv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:35:00raw583,000원584,000원582,000원584,000원1,928
cmuxg3ym114gj10ivi5rvi3d5stock-5m028260:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylx14gi10ivs2mc9dmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:35:00raw343,750원344,500원343,000원343,500원1,316
cmuxg3ylj14gf10ivrdza6w4astock-5m012330:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylf14ge10ivptu6u9pc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:35:00raw374,000원375,500원374,000원375,500원2,021
cmuxfxhxo14e910ivmzxmmu0tstock-5m000660:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhxk14e810iv4gyotwho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:30:00raw1,752,000원1,758,000원1,749,000원1,751,500원35,107
cmuxfxhzp14ep10ivt0bwrq92stock-5m005490:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzl14eo10ivyhax6v1k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:30:00raw310,750원311,000원310,000원310,500원922
cmuxfxhzf14en10iv9bi5cfh8stock-5m068270:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzc14em10ivs5tk7zrv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:30:00raw183,800원183,900원183,200원183,300원2,209
cmuxfxhz714el10ivlsolmwcfstock-5m051910:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhz414ek10ivaebsqyk21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:30:00raw276,000원277,000원275,500원276,500원1,083
cmuxfxhyy14ej10ivozyj3j0ystock-5m006400:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhyu14ei10ivn0s0uph71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:30:00raw572,000원575,000원571,000원573,000원5,708
cmuxfxhyp14eh10ivb98dp05bstock-5m035720:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhyl14eg10ivyi6bcyur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:30:00raw33,600원33,600원33,450원33,500원23,356
cmuxfxhyg14ef10ivrjkjbhtistock-5m035420:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhyc14ee10ivoww8u5s61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:30:00raw190,300원190,400원190,300원190,350원6,288
cmuxfxhxx14eb10iv2wqov0kbstock-5m005380:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhxt14ea10ivoqccsrzj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:30:00raw340,500원341,000원340,500원340,750원5,310
cmuxfxhxe14e710iv653skmhmstock-5m005930:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhx314e610ivlf6ncm741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:30:00raw273,250원274,500원273,000원273,500원163,105
cmuxfxhy714ed10iv7pj15quhstock-5m066570:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhy314ec10iv49rpafco1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:30:00raw226,500원227,500원225,500원226,250원10,198
cmuxfxi3k14fj10ivafe062axstock-5m017670:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi3g14fi10ivazqr5a1i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:30:00raw87,800원87,800원87,700원87,700원749
cmuxfxi3a14fh10ivtb0rdx07stock-5m030200:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi3714fg10ivzt7v0cag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:30:00raw51,400원51,600원51,300원51,400원1,296
cmuxfxi3114ff10ivpbhsndj2stock-5m015760:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2y14fe10ivoowradfp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:30:00raw30,200원30,200원30,100원30,150원12,151
cmuxfxi2s14fd10iv0lih12ujstock-5m003550:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2o14fc10ivo8ot5ayb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:30:00raw113,200원113,400원113,100원113,200원1,183
cmuxfxi2i14fb10ivd7nogezostock-5m034730:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2f14fa10ivxyfdoeap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:30:00raw584,000원584,000원583,000원584,000원368
cmuxfxi2814f910iv4ioukpx1stock-5m028260:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2514f810ivy8o93sis1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:30:00raw344,500원345,500원343,500원343,500원2,353
cmuxfxi1z14f710ivcafw19rmstock-5m096770:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi1v14f610iv95gy51we1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:30:00raw159,200원160,300원159,200원159,300원21,638
120,377건 중 43,651–43,700← 이전874 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬