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
cmuw10vn511o410iv7l51gwwwstock-5m005380:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vn211o310ivbbjxakgp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:45:00raw350,500원351,500원350,500원351,500원3,242
cmuw10vmw11o210ivv9xmbgsystock-5m000660:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vms11o110ivje13z9qb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:45:00raw1,798,000원1,800,000원1,794,000원1,800,000원25,167
cmuw10vmm11o010ivx6q8kt5istock-5m005930:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vmc11nz10iv7us7n4l11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:45:00raw275,000원275,500원274,500원275,250원118,607
cmuw10vqp11ou10ivqwjef4i0stock-5m373220:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vql11ot10iva4s3eees1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:45:00raw381,000원384,000원380,500원383,500원9,011
cmuw10vq711oq10ivn3ujiejwstock-5m207940:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vq311op10iv7eh0xti11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:45:00raw1,319,000원1,320,000원1,315,000원1,316,000원1,954
cmuw10vpx11oo10iv2fle6qwnstock-5m055550:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vpt11on10iv8xzcjcox1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:45:00raw103,200원103,400원103,200원103,200원7,252
cmuw10vpn11om10ivcx1kbxe4stock-5m105560:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vpj11ol10iv3k26j0t51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:45:00raw166,500원166,800원166,300원166,700원8,975
cmuw10vpb11ok10ivlqben0bzstock-5m000270:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vp811oj10ivnz7iiun41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:45:00raw113,000원113,300원113,000원113,100원6,073
cmuw10vp211oi10ivh7njwzdwstock-5m005490:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10voy11oh10iv2e6rn2qa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:45:00raw315,000원315,000원314,000원314,500원1,416
cmuw10vos11og10iviwp90d0astock-5m068270:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10von11of10ivej76zv6t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:45:00raw183,100원183,400원182,800원183,000원4,144
cmuw10voh11oe10ivmf3mw7dhstock-5m051910:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vod11od10ivnjs0d7pr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:45:00raw268,500원270,000원268,000원269,500원3,348
cmuw10vo711oc10ivjv3rqlhkstock-5m006400:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vo311ob10ivnrvh52qp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:45:00raw559,000원562,000원558,000원561,000원8,311
cmuw17fii11qg10ivhbmrlp06stock-5m030200:20261006:10452026-10-06 10:45:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fif11qf10ivjt4n39eg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:45:00raw51,600원51,600원51,550원51,600원3,055
cmuw10vsh11p810iv3vf1efi7stock-5m017670:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vsd11p710iv3u92bnz81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:45:00raw88,000원88,000원87,800원88,000원5,717
cmuw10vs811p610ivpts48szistock-5m015760:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vs411p510ivhn46ue891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:45:00raw30,200원30,250원30,200원30,200원4,356
cmuw10vrz11p410ivpji6v16gstock-5m003550:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vrv11p310ivfz8a94vy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:45:00raw114,000원114,300원114,000원114,300원494
cmuw10vrq11p210iv34mq6wvtstock-5m034730:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vrm11p110ivy3094lrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:45:00raw587,000원588,000원585,000원587,000원573
cmuw0ufn611ng10iv7zo262xvstock-5m207940:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufn211nf10ivamrbd8gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:40:00raw1,322,000원1,322,000원1,319,000원1,320,000원2,292
cmuw0ufkc11mu10iv9tgkkn2kstock-5m066570:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufk811mt10iv3fxiedvb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:40:00raw229,250원230,000원229,000원229,500원8,015
cmuw0ufkm11mw10iv6nj8v0dastock-5m035420:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufki11mv10iviufrh3ga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:40:00raw192,450원192,500원192,300원192,300원3,163
cmuw0ufkv11my10iv3p0yc6g8stock-5m035720:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufkr11mx10iv8c6pnlgn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:40:00raw33,500원33,500원33,450원33,450원2,792
cmuw0ufl511n010iv71q3wafistock-5m006400:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufl111mz10ivvv719dpz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:40:00raw561,000원562,000원559,000원560,000원5,534
cmuw0ufle11n210iv51mlhexdstock-5m051910:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufla11n110ivzvigx34a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:40:00raw268,500원269,000원268,000원268,500원2,064
cmuw0uflw11n610iv7vxwsn33stock-5m068270:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufls11n510ivwurnqo5e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:40:00raw183,000원183,300원182,400원183,100원7,002
cmuw0ufm611n810ivne3sv1p6stock-5m005490:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufm211n710ivfuuoow6z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:40:00raw315,000원315,500원314,500원315,500원3,876
cmuw0ufmf11na10ivcwdv8916stock-5m000270:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufmb11n910iv7skpjrc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:40:00raw113,200원113,200원113,000원113,000원3,508
cmuw0ufmo11nc10ivcjcg0emhstock-5m105560:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufmk11nb10ivb8v5u2251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:40:00raw166,900원166,900원166,500원166,500원4,732
cmuw0ufmx11ne10ivow2omlm0stock-5m055550:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufmt11nd10ivdvh3u47a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:40:00raw103,500원103,500원103,200원103,300원4,113
cmuw0ufnf11ni10ivhvo28ukustock-5m012330:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufnb11nh10iv0pxjzxkh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:40:00raw381,500원383,000원380,000원381,000원4,084
cmuw0ufjt11mq10ivb3023ijhstock-5m000660:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufjp11mp10ivils44fx31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:40:00raw1,799,000원1,802,000원1,795,000원1,798,000원22,436
cmuw0ufnv11nm10ivq4da8grystock-5m096770:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufns11nl10iv071fy34f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:40:00raw152,800원153,000원152,500원152,600원7,090
cmuw0ufo411no10ivzb5qn6ssstock-5m028260:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufo111nn10ivj80vqsd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:40:00raw345,500원346,000원345,000원345,500원1,315
cmuw0ufod11nq10ivts3eqkujstock-5m034730:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufoa11np10ivek74x5c71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:40:00raw586,000원588,000원586,000원587,000원1,344
cmuw0ufop11ns10ivfhwzk1jastock-5m003550:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufoj11nr10ivnd39gzuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:40:00raw114,100원114,300원113,900원114,100원725
cmuw0ufoz11nu10iv0pecn3qwstock-5m015760:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufov11nt10ivad4llum41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:40:00raw30,250원30,250원30,200원30,250원5,431
cmuw0ufjj11mo10iv9q550sfzstock-5m005930:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufjf11mn10ivkk269qq61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:40:00raw275,250원275,500원274,500원275,250원172,851
cmuw0ufp811nw10ivyjp8qu9bstock-5m030200:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufp411nv10ivngvtnnte1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:40:00raw51,600원51,600원51,550원51,600원1,165
cmuw0ufpi11ny10iv2jn53pcystock-5m017670:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufpe11nx10iv1u38ss1s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:40:00raw88,100원88,100원87,900원88,000원3,691
cmuw10vqh11os10ivrqd7sgvxstock-5m373220:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vqd11or10ivwqjmn3g91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:40:00raw381,750원382,000원380,500원381,000원4,378
cmuw0ufk311ms10ivvg06z12bstock-5m005380:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufjz11mr10ivwg6qqaj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:40:00raw351,500원351,500원350,500원351,000원3,037
cmuw0nzwo11m210ivn5ijzpnqstock-5m105560:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzwk11m110iv8svv2js51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:35:00raw166,600원166,900원166,500원166,900원3,051
cmuw0nzwy11m410ivp86lq5xkstock-5m055550:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzwu11m310ivvd2awfai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:35:00raw103,400원103,500원103,300원103,400원4,113
cmuw0nzx711m610iv80bu2lgpstock-5m207940:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzx411m510ivrje449sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:35:00raw1,327,500원1,327,500원1,321,000원1,322,000원1,147
cmuw0nzxh11m810ivckygxd7astock-5m373220:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzxd11m710ivft0efjxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:35:00raw379,500원382,500원379,500원382,000원13,930
cmuw0nzz711mm10iv15cxcfr9stock-5m017670:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzz411ml10ivsxe1yfmp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:35:00raw88,100원88,100원88,000원88,100원753
cmuw0nzxr11ma10iv4nzha4phstock-5m012330:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzxo11m910ivkexmx1841
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:35:00raw380,500원382,000원380,500원381,500원3,960
cmuw0nzy011mc10ivfvo06u6kstock-5m028260:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzxx11mb10iv3asho6761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:35:00raw345,500원346,000원345,000원346,000원2,209
cmuw0nzy811me10ivotr6a8wlstock-5m034730:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzy411md10ivrs12gzk01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:35:00raw586,000원587,000원585,000원587,000원519
cmuw0nzyh11mg10ivwu53yoq5stock-5m003550:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzyd11mf10iv5n7kqnys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:35:00raw114,100원114,400원114,000원114,000원844
cmuw0nzu211li10iv71r8bisnstock-5m005930:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nztk11lh10iveylu7p901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:35:00raw276,000원276,000원275,000원275,500원111,483
122,217건 중 47,301–47,350← 이전947 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬