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
cmuvxzov7112g10ivje5df884stock-5m005380:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzov3112f10ivnij8ts2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:20:00raw348,500원349,000원347,000원347,750원6,941
cmuvxzovg112i10ivbsxpaomxstock-5m066570:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzovc112h10ivkybd8e281
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:20:00raw227,500원229,500원227,500원228,000원18,913
cmuvxzovp112k10ivsi0racfgstock-5m035420:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzovm112j10ivoq6gdh3w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:20:00raw193,000원193,000원192,600원192,700원5,163
cmuvxzovz112m10ivhsgt0f54stock-5m035720:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzovv112l10ivp1o84ffc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:20:00raw33,650원33,650원33,500원33,550원16,344
cmuvxzow8112o10iv81up5gxrstock-5m006400:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzow5112n10ivr1iief9z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:20:00raw543,000원546,000원542,000원546,000원7,647
cmuvxzowj112q10ivyn01idg6stock-5m051910:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzowf112p10iv6iuzt19q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:20:00raw264,000원266,000원263,500원265,000원2,307
cmuvxzowt112s10ived4etk35stock-5m068270:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzowp112r10iv022k7a0z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:20:00raw185,800원185,900원185,300원185,800원5,367
cmuvxzox3112u10iv5m4jsz1rstock-5m005490:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzowz112t10ivl94lareo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:20:00raw311,500원312,000원310,500원311,500원2,703
cmuvxt4sx111k10ivw07rmuxgstock-5m005490:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4st111j10ivi6cic1h31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:15:00raw311,500원313,000원311,000원311,500원6,457
cmuvxt4sn111i10ivbzabs1kastock-5m068270:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4sj111h10ivgpuy50ma1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:15:00raw185,700원186,000원185,400원185,800원9,761
cmuvxt4u9111u10ivj5zoisqpstock-5m373220:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4u5111t10iv35ypu7qx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:15:00raw371,750원372,500원370,000원371,500원7,503
cmuvxt4sd111g10ivrwzrc9x4stock-5m051910:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4s9111f10ivntmhmy441
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:15:00raw263,500원265,000원263,000원264,000원1,958
cmuvxt4tz111s10ivqvo0tmgzstock-5m207940:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4tv111r10iv344g009f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:15:00raw1,329,000원1,336,000원1,326,000원1,330,000원1,593
cmuvxt4uj111w10iv4dvmlij5stock-5m012330:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4uf111v10ivp9imt9dd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:15:00raw381,500원383,500원381,000원381,500원6,030
cmuvxt4ut111y10ivb6bx7zekstock-5m096770:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4up111x10ivpyzgtfpb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:15:00raw147,700원148,500원147,500원148,200원15,834
cmuvxt4s3111e10ivz975k6lwstock-5m006400:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4s0111d10ivrnygm8el1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:15:00raw545,000원547,000원542,000원543,000원9,590
cmuvxt4rl111a10ivbn5p9zgdstock-5m035720:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4rh111910ivl4wecqsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:15:00raw33,425원33,650원33,400원33,600원29,240
cmuvxt4r3111610ivi46dcmfdstock-5m035420:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4qz111510iv2hzul2511
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:15:00raw192,400원193,200원192,400원193,000원9,032
cmuvxt4qt111410ivm6jkhc3ystock-5m066570:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4qp111310iv5yt33gr81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:15:00raw226,500원229,000원226,500원227,500원28,358
cmuvxt4v2112010iv11ubv0g6stock-5m028260:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4uy111z10ivjyj52xko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:15:00raw345,000원346,500원345,000원345,000원5,869
cmuvxt4vb112210ivldqpd388stock-5m034730:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4v8112110ivf9fqjhjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:15:00raw583,000원584,000원573,000원575,000원6,106
cmuvxt4vk112410iv5qo6zt5bstock-5m003550:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4vg112310ivti13jbt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:15:00raw113,100원113,700원112,700원113,500원3,726
cmuvxt4q0110y10iv1cpt1me3stock-5m005930:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4p0110x10ivjephv9lj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:15:00raw275,750원276,500원275,000원276,000원278,385
cmuvxt4qa111010ivx8elb4h7stock-5m000660:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4q6110z10ivigsv6d1q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:15:00raw1,815,000원1,820,000원1,810,000원1,814,000원63,021
cmuvxt4qk111210iv307zjzejstock-5m005380:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4qg111110ivtt7zfrsw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:15:00raw348,500원349,250원348,000원348,500원7,530
cmuvxt4vu112610iv0uwdg5obstock-5m015760:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4vr112510ivumjoto3b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:15:00raw30,000원30,100원30,000원30,000원20,632
cmuvxt4w4112810iv2bvs54c7stock-5m030200:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4w0112710ivskh5jbxb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:15:00raw51,900원52,200원51,900원52,100원5,864
cmuvxt4wd112a10iv83atm0ldstock-5m017670:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4w9112910ivhoznyojy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:15:00raw88,600원89,000원88,500원88,800원12,126
cmuvxt4tp111q10ivry6g4emwstock-5m055550:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4tl111p10ivs2d3ivnz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:15:00raw103,300원104,400원103,300원104,200원17,707
cmuvxt4tg111o10ivkjjhukm9stock-5m105560:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4tc111n10ivnqqgwzpz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:15:00raw166,200원168,100원166,200원167,500원24,914
cmuvxt4t6111m10ivu18sel60stock-5m000270:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4t2111l10ivzqioqhya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:15:00raw113,000원113,800원113,000원113,600원14,219
cmuvxmx1t10zw10ivmhquyikustock-5m035420:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx1p10zv10ivy78q4q2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:10:00raw193,200원193,400원192,400원192,500원19,195
cmuvxmx2k110210ivdvn103v2stock-5m005490:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2g110110iv0xc6bhkk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:10:00raw312,500원313,500원311,500원311,500원4,708
cmuvxmx2b110010ivrzt6higostock-5m068270:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2710zz10ivz5g5qjp71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:10:00raw185,400원186,400원185,400원185,600원15,258
cmuvxmx3l110a10ivnm4ndt5dstock-5m105560:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx3g110910ivolvuldxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:10:00raw167,300원168,000원165,300원166,300원31,971
cmuvxmx58110m10ivfpd2lwq0stock-5m028260:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx54110l10ivtu7uun5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:10:00raw347,000원348,500원345,000원345,500원5,819
cmuvxmx4z110k10ivnncfaawcstock-5m096770:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx4v110j10ivhltfwqog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:10:00raw148,500원148,500원147,000원147,700원35,316
cmuvxmx4p110i10iv01qfnyfostock-5m012330:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx4l110h10ivkbtvvo3p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:10:00raw382,500원384,500원381,000원381,500원5,608
cmuvxmx4g110g10ivv7tsm8fxstock-5m373220:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx4c110f10ivv22a2j9m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:10:00raw373,000원374,000원371,500원371,500원4,048
cmuvxmx46110e10ivtnv7b0uestock-5m207940:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx43110d10ivnnlvk4vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:10:00raw1,321,000원1,335,000원1,321,000원1,329,000원2,436
cmuvxmx3x110c10ivrbt1xgnustock-5m055550:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx3s110b10iv39t46fkm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:10:00raw103,900원104,300원103,200원103,300원21,211
cmuvxmx5z110s10iv9a1y3se4stock-5m015760:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx5v110r10ivw8673k4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:10:00raw30,000원30,150원30,000원30,000원23,889
cmuvxmx5g110o10ivdrff9664stock-5m034730:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx5c110n10ivsc0fxp7n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:10:00raw582,000원584,000원579,000원584,000원5,189
cmuvxmx5p110q10ivhwg1yoqnstock-5m003550:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx5l110p10iv8tzf55qk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:10:00raw113,900원114,300원113,000원113,000원2,043
cmuvxmx0710zo10ivb9husc5qstock-5m005930:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmwzx10zn10ivoi903xqq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:10:00raw276,000원277,000원275,500원275,750원222,369
cmuvxmx32110610iv0m76akx2stock-5m000270:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2y110510ivqp48qgqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:10:00raw113,200원113,700원113,000원113,100원7,158
cmuvxmx68110u10ivze0lrgt3stock-5m030200:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx65110t10ivj8vqfw1r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:10:00raw51,900원52,200원51,900원52,000원4,630
cmuvxmx6i110w10ivzc98ipgwstock-5m017670:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx6e110v10ivac847b1g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:10:00raw88,700원89,000원88,400원88,600원12,234
cmuvxt4rd111810ivpstm2bgdstock-5m035720:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4r9111710iv5kgxp0291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:10:00raw33,550원33,650원33,400원33,425원86,628
cmuvxt4rv111c10iv7lyjx45fstock-5m006400:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4rr111b10ivxtbol9jz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:10:00raw545,000원546,000원543,000원544,000원9,043
122,217건 중 47,701–47,750← 이전955 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬