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
cmuxfkk9n14bv10ivaf7ekw91stock-5m005380:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk9e14bu10ivqb3ezdoz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:20:00raw340,500원341,000원340,500원341,000원3,575
cmuxfkkac14bx10iv9uslobndstock-5m066570:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkka314bw10ivd4whyrzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:20:00raw226,000원228,000원225,500원226,500원10,703
cmuxfe6nm14b910ivfwupg383stock-5m373220:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6ni14b810ivdt9gt5yr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:15:00raw388,500원392,000원388,500원391,500원6,924
cmuxfe6pp14bp10ivxh137l0astock-5m017670:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6pl14bo10ivvphwlxxa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:15:00raw87,800원87,900원87,700원87,700원1,218
cmuxfe6pf14bn10iv167xolrestock-5m030200:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6pc14bm10ivbkiefytz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:15:00raw51,500원51,600원51,300원51,400원761
cmuxfe6p514bl10ivczkeb050stock-5m015760:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6p114bk10ivd3y5wlad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:15:00raw30,250원30,300원30,200원30,250원9,509
cmuxfe6ow14bj10iviyohxm91stock-5m003550:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6os14bi10ival603gsq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:15:00raw113,200원113,200원113,100원113,100원492
cmuxfe6on14bh10ivj15xtir9stock-5m034730:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6oj14bg10ivemr8i8ie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:15:00raw585,000원585,000원583,000원584,000원1,142
cmuxfe6oe14bf10ivx8gtq32ustock-5m028260:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6oa14be10iv120xzddv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:15:00raw345,500원345,500원344,500원345,000원2,187
cmuxfe6o414bd10iv0smnpyetstock-5m096770:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6o114bc10ividbwmapf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:15:00raw158,200원159,400원157,900원159,100원20,751
cmuxfe6nv14bb10iv3atpdd0lstock-5m012330:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6ns14ba10ivsk4twq1b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:15:00raw374,000원374,500원374,000원374,000원776
cmuxfe6ml14b110iv2fhi99efstock-5m000270:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6mh14b010iva0kijf6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:15:00raw110,700원110,800원110,600원110,600원3,468
cmuxfe6mv14b310ivfadhl554stock-5m105560:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6mr14b210iveh76cpif1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:15:00raw168,400원168,600원168,400원168,500원4,789
cmuxfe6n314b510iv19cmtxy4stock-5m055550:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6n014b410ivrmgu12ar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:15:00raw103,200원103,400원103,200원103,300원3,425
cmuxfe6nd14b710ivzt3xwky6stock-5m207940:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6n914b610ivp83pe9th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:15:00raw1,286,000원1,287,000원1,285,000원1,286,000원473
cmuxfe6mb14az10iv0de7gm31stock-5m005490:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:20cmuxfe6m714ay10ivpc0kn7ij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:15:00raw310,000원311,000원309,500원310,500원2,282
cmuxfe6m214ax10iv0lmhjgdnstock-5m068270:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6ly14aw10iv6o2w9b881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:15:00raw183,100원183,400원183,050원183,200원2,812
cmuxfe6lt14av10ivrj1pq8nbstock-5m051910:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6lp14au10iv2lzha2cd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:15:00raw272,500원275,000원272,500원275,000원2,940
cmuxfe6lj14at10ivga64npkvstock-5m006400:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6lf14as10iv1bfyd8141
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:15:00raw571,000원571,000원568,000원571,000원4,639
cmuxfe6l914ar10iv9leks54kstock-5m035720:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6l514aq10ivh15ar53e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:15:00raw33,600원33,600원33,550원33,550원11,512
cmuxfe6kz14ap10ivc006atfdstock-5m035420:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kv14ao10ivvdgecpof1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:15:00raw190,400원190,500원190,400원190,400원2,394
cmuxfe6kp14an10ivy47w1mlestock-5m066570:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kl14am10ivlbbcz9g41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:15:00raw225,500원227,500원225,000원225,750원10,820
cmuxfe6kf14al10ivk5g61wu0stock-5m005380:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6kc14ak10ivh741eekb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:15:00raw341,000원341,500원340,500원341,000원9,226
cmuxfe6k614aj10ivan45ybz1stock-5m000660:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6k314ai10ivyg9bmu6q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:15:00raw1,755,000원1,756,000원1,751,000원1,752,000원22,809
cmuxfe6jw14ah10ivuvtzomc6stock-5m005930:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6jj14ag10iv8g1wqcwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:15:00raw274,000원274,500원273,000원273,250원132,968
cmuxf7qqu14a110iv5h8hebq5stock-5m096770:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qqq14a010iv9y5dsao61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 10:10:00raw157,000원158,200원156,900원158,100원10,302
cmuxf7qkg149310ivjoeaq1ztstock-5m005930:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qk4149210ivocxzt9ab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:10:00raw275,000원275,500원273,500원274,000원343,467
cmuxf7qlb149510iv5kzvqwekstock-5m000660:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7ql1149410iv2o0610x81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 10:10:00raw1,761,000원1,762,000원1,754,000원1,755,000원23,819
cmuxf7qm4149710ivjm4ldo2estock-5m005380:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qlv149610ivs6teu0s51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 10:10:00raw341,000원341,500원341,000원341,000원3,022
cmuxf7qml149910ivux6dbtz8stock-5m066570:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qmg149810iv3ig1sw5k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 10:10:00raw226,000원226,000원224,500원225,000원10,962
cmuxf7qmw149b10iv2pxa3cpwstock-5m035420:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qms149a10iv64qwfsh31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 10:10:00raw190,500원190,600원190,400원190,500원3,400
cmuxf7qn6149d10iv5znz001rstock-5m035720:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qn2149c10iv8fynp5yr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:10:00raw33,600원33,600원33,550원33,600원3,890
cmuxf7qnh149f10iv1mhmf3fistock-5m006400:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qnd149e10ivp9x6mj4a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 10:10:00raw569,000원571,000원567,000원571,000원6,050
cmuxf7qnr149h10iv2vh97g48stock-5m051910:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qnn149g10iv992egaqr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 10:10:00raw272,000원273,000원271,500원272,500원1,930
cmuxf7qo2149j10ivlqwmwmopstock-5m068270:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qny149i10ivon3iw40g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 10:10:00raw182,800원183,200원182,800원183,100원3,147
cmuxf7qod149l10ivhhhuys78stock-5m005490:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qo9149k10iv5ic9bxe11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:10:00raw309,500원310,000원309,500원310,000원2,547
cmuxf7qoo149n10ivu4danz55stock-5m000270:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qok149m10ivz3ocrjug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:10:00raw110,800원110,900원110,700원110,800원4,147
cmuxf7qoy149p10ivbfwk9oizstock-5m105560:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qou149o10ivvzx1g0rf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 10:10:00raw168,400원168,500원168,200원168,400원4,444
cmuxf7qp9149r10ivt8ffdwhkstock-5m055550:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qp5149q10ivlme1gj1g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 10:10:00raw103,100원103,400원103,100원103,200원9,504
cmuxf7qpo149t10ivxkwiny10stock-5m207940:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qpf149s10iv5t9rm1kt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:10:00raw1,289,000원1,289,000원1,285,000원1,285,000원425
cmuxf7qpz149v10ivkn940x3gstock-5m373220:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qpv149u10iv8xt73hnt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 10:10:00raw387,000원389,000원386,500원389,000원4,524
cmuxf7qqj149z10ivlo8i9nkistock-5m012330:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qqf149y10iv3g5a2mip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 10:10:00raw374,000원374,500원373,500원374,000원2,673
cmuxf7qr514a310ivd24ut24qstock-5m028260:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qr114a210ivfxped4j81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:10:00raw345,500원346,000원344,500원345,000원1,143
cmuxf7qrg14a510iv45dhs4vdstock-5m034730:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qrc14a410ivtcz8nkzf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:10:00raw589,000원589,000원584,000원586,000원2,546
cmuxf7qrq14a710ivjamlcq1ystock-5m003550:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qrm14a610ivt6bmtno01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:10:00raw113,300원113,300원113,000원113,200원497
cmuxf7qs114a910ivxhebjuftstock-5m015760:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qry14a810ivzjb752ca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 10:10:00raw30,300원30,300원30,200원30,200원21,595
cmuxf7qsm14ad10ivk71hnzn9stock-5m030200:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qsh14ac10ivpocbwrjq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:10:00raw51,500원51,600원51,300원51,400원2,950
cmuxf7qsv14af10ivx4ix9mhjstock-5m017670:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qss14ae10ivrebzkheg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 10:10:00raw87,900원87,900원87,700원87,800원2,919
cmuxf7qsc14ab10ivja7zhw30stock-5m030200:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qs814aa10ivuceehr4c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 10:05:00raw51,500원51,600원51,300원51,500원1,279
cmuxf19wg148710ivn2nox16jstock-5m035720:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19wd148610ivbcqsalk71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:05:00raw33,600원33,650원33,550원33,600원7,566
120,377건 중 43,751–43,800← 이전876 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬