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
cmuxe54ti141n10ivvbbbet0astock-5m005380:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54te141m10ivqhb99mw31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:40:00raw342,500원342,500원342,000원342,250원4,281
cmuxdyvyk141310ivxb2crnsastock-5m012330:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvyf141210ivt074s91t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:35:00raw374,500원375,500원374,000원375,000원2,304
cmuxdyvxw140z10ivgm09gcgystock-5m207940:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvxs140y10ivxwfv842r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:35:00raw1,292,000원1,294,000원1,291,000원1,292,000원504
cmuxdyvxl140x10iv6qht29lrstock-5m055550:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvxh140w10ivua2gx04o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:35:00raw102,900원103,200원102,900원103,200원8,127
cmuxdyvxa140v10ivi1n5e9qvstock-5m105560:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvx6140u10iv0qxq0qxe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:35:00raw167,600원167,800원167,400원167,700원8,739
cmuxdyvx0140t10ivagd02f07stock-5m000270:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvwu140s10iv98mq5lto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:35:00raw111,150원111,500원111,100원111,100원11,134
cmuxdyvwf140r10ivwigauic0stock-5m005490:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvw8140q10ivmdndsxda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:35:00raw309,000원310,000원308,500원309,500원3,109
cmuxdyvvv140p10iv34g2gq7qstock-5m068270:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvvo140o10ivsc5zehr31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:35:00raw182,200원182,500원181,800원182,300원3,153
cmuxdyvvc140n10ivf4exhwg9stock-5m051910:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvv5140m10ivhflvarnn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:35:00raw270,000원270,000원268,500원270,000원1,833
cmuxdyvus140l10ivgaa2rrl6stock-5m006400:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvum140k10iv7gaf6o8e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:35:00raw565,000원570,000원562,000원569,000원11,689
cmuxdyvu8140j10ivud3yyunkstock-5m035720:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvu1140i10iv872gruir1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:35:00raw33,600원33,650원33,550원33,600원5,718
cmuxdyvtl140h10iv0pa26h0qstock-5m035420:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvta140g10ivrcx4g80q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:35:00raw190,600원190,700원190,500원190,600원3,830
cmuxdyvs7140d10ivru3o14frstock-5m066570:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvry140c10iv3ze8p7sp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:35:00raw225,500원226,500원225,500원226,000원4,965
cmuxdyvrf140b10ivqibl4zijstock-5m005380:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvr6140a10ivkv0ozfbc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:35:00raw342,500원343,500원342,500원342,500원10,316
cmuxdyvqo140910ivat1h1v4mstock-5m000660:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvqe140810iv4mezr9ia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:35:00raw1,770,000원1,779,000원1,766,000원1,775,000원59,245
cmuxdyvpt140710iv71u2h5w4stock-5m005930:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvoo140610ivf51soc551
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:35:00raw278,000원279,000원277,500원279,000원330,034
cmuxdyw01141b10iv0huh2ej0stock-5m003550:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvzx141a10ivqpovvss31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:35:00raw112,800원112,800원112,200원112,400원2,924
cmuxdyw0a141d10ivu2d45yrgstock-5m015760:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyw06141c10ivohzhor7m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:35:00raw30,300원30,350원30,300원30,350원821
cmuxdyw0k141f10ivqr9cp7plstock-5m030200:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyw0f141e10ivo8nonjzu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:35:00raw51,400원51,500원51,200원51,300원5,743
cmuxdyw0u141h10iv47ly91m0stock-5m017670:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyw0q141g10iv09qk0nrv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:35:00raw87,600원87,700원87,600원87,700원1,088
cmuxdyvzr141910ivcxa3uxw3stock-5m034730:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvzn141810ivlituxokw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:35:00raw590,000원593,000원589,000원592,000원2,139
cmuxdyvzg141710ivgh26j9t5stock-5m028260:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvz9141610ivr25xb5fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:35:00raw347,000원348,500원345,500원348,000원3,998
cmuxdyvz2141510iv6y5ukw4dstock-5m096770:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvyv141410ivzwetasqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:35:00raw155,000원155,700원154,700원155,200원7,145
cmuxdyvy7141110ivu58zflo8stock-5m373220:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvy3141010ivca7d33re1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:35:00raw381,500원381,500원379,000원380,500원3,252
cmuxdyvsx140f10ivx10ip4nfstock-5m035420:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvso140e10ivhjdvxuhx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:30:00raw190,600원190,700원190,500원190,500원5,617
cmuxdse9x13zd10iv6ezl33austock-5m005490:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9u13zc10ivfwx0f1nx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:30:00raw309,000원309,500원308,000원308,500원7,593
cmuxdse9o13zb10ivl6fbhfijstock-5m068270:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9k13za10iv0e8cgtxm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:30:00raw182,700원182,700원181,700원182,200원3,954
cmuxdse9e13z910iv2qlic9destock-5m051910:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9b13z810iv4a17004t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:30:00raw269,000원270,000원268,500원269,500원2,720
cmuxdse8x13z510ivog2got2istock-5m006400:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse8s13z410iv403el34m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:30:00raw562,000원565,000원560,000원564,000원6,866
cmuxdse8l13z310iv90wunaz5stock-5m035720:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse8g13z210ivrc0ew94b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:30:00raw33,550원33,650원33,500원33,600원26,162
cmuxdse8913z110ivbdjq2cxbstock-5m066570:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse8513z010ivcjeh5lgc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:30:00raw227,500원227,500원225,500원225,500원15,592
cmuxdse7z13yz10ivv7c4n5gostock-5m005380:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7v13yy10ivs9oxp0ao1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:30:00raw342,000원343,000원342,000원343,000원2,995
cmuxdse7p13yx10ivrtle9m4rstock-5m000660:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7l13yw10iv82z47fqc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:30:00raw1,768,000원1,777,000원1,767,000원1,770,000원65,410
cmuxdsea713zf10ivslxqht2hstock-5m000270:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsea313ze10ivg5pdv19r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:30:00raw110,700원111,700원110,700원111,200원27,429
cmuxdseah13zh10iv4a7w8znustock-5m105560:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsead13zg10ives3lnjyy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:30:00raw167,900원167,900원167,500원167,600원5,917
cmuxdseas13zj10iv12f7n64pstock-5m055550:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdseao13zi10ivbth71bww1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:30:00raw103,300원103,300원102,800원103,000원10,650
cmuxdseb613zl10iv89zbtsdjstock-5m207940:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdseb013zk10iv5d3t47h51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:30:00raw1,289,000원1,294,000원1,289,000원1,291,000원765
cmuxdsebk13zn10ivpfr23vqustock-5m373220:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsebc13zm10ivwqjp95j31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:30:00raw380,500원381,500원380,000원381,500원4,601
cmuxdsec813zp10ivr5e0e6c2stock-5m012330:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsec013zo10ivqa7np5on1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:30:00raw375,500원376,000원374,000원374,500원1,923
cmuxdsecy13zr10ivpy9g8j80stock-5m096770:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsecp13zq10ivlvyng0051
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:30:00raw155,100원155,700원154,600원154,900원7,964
cmuxdse7f13yv10ivl7ikg15gstock-5m005930:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7a13yu10ivf2vw5cl21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:30:00raw278,000원279,000원277,500원278,000원382,964
cmuxdsee513zv10ivckldodasstock-5m028260:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsedw13zu10ivv0lv24fs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:30:00raw344,500원348,500원344,000원347,000원8,413
cmuxdseeu13zx10ivgkyf3zw1stock-5m034730:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdseel13zw10ivl4x34duw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:30:00raw589,500원591,000원589,000원589,000원1,409
cmuxdsefl13zz10iv4hfn6uzxstock-5m003550:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsefb13zy10ivumc8kd0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:30:00raw113,200원113,400원112,700원112,700원1,398
cmuxdsefz140110ivdj9xplf1stock-5m015760:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsefw140010iv899gs89s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:30:00raw30,350원30,400원30,250원30,300원21,768
cmuxdseg8140310ivaldzkuhgstock-5m030200:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdseg4140210ivog86pxkc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:30:00raw51,400원51,400원51,200원51,400원8,338
cmuxdsegg140510iv72iatihtstock-5m017670:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsegd140410ivlobatgr41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:30:00raw87,700원87,800원87,600원87,600원2,087
cmuxdlvk913xp10iv8a8p8vgfstock-5m000660:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvjz13xo10ivhd19g7vr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 09:25:00raw1,762,000원1,769,000원1,758,000원1,768,000원47,711
cmuxdlvkz13xr10iv8plvlb8qstock-5m005380:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvkq13xq10ivm0uw0hg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:25:00raw342,250원342,500원342,000원342,000원2,550
cmuxdlvlp13xt10ivp3p7kv7fstock-5m066570:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvlg13xs10ivyiy5dfem1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:25:00raw226,500원228,500원226,500원227,500원10,686
122,192건 중 45,751–45,800← 이전916 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬