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
cmuyxc0ky17mu10ivmicde0wistock-5m005380:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0kv17mt10ivtw1ip2ge1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:25:00raw325,500원327,000원325,500원326,000원8,583
cmuyxc0ko17ms10ivitq2y3jqstock-5m000660:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0kk17mr10ivn7fqg8ad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:25:00raw1,748,000원1,752,000원1,744,500원1,745,000원19,156
cmuyxc0kd17mq10iv9o8bpw0jstock-5m005930:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0k617mp10ivun8tocds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:25:00raw267,000원268,000원266,500원267,000원236,337
cmuyx5pjn17ls10ivdsdbgt1rstock-5m006400:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pjj17lr10ivcjb9t3gn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:20:00raw584,000원584,000원583,000원583,000원1,906
cmuyx5pjc17lq10ivryw6ali0stock-5m035720:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pj917lp10iv2skdegqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:20:00raw32,450원32,450원32,400원32,450원19,189
cmuyx5pny17mo10ivw8ciekclstock-5m017670:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pnu17mn10ivqp15z5gg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:20:00raw85,800원86,000원85,700원85,900원2,444
cmuyx5pno17mm10ivos4ym8wsstock-5m030200:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pnk17ml10ivz72eqaor1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:20:00raw51,200원51,200원51,100원51,200원1,620
cmuyx5pnf17mk10ivj17ay1sjstock-5m015760:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pnc17mj10iv5l6gsfxk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:20:00raw29,300원29,350원29,300원29,350원6,812
cmuyx5pn617mi10ivllii06klstock-5m003550:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pn217mh10ivayoa9uk21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:20:00raw108,900원109,300원108,800원109,300원995
cmuyx5pmx17mg10ivap1u7at4stock-5m034730:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pmt17mf10ive8hhpeal1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:20:00raw571,000원575,000원571,000원574,000원609
cmuyx5pmn17me10ivtzz5jo8zstock-5m028260:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pmk17md10ivvfv956en1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:20:00raw326,000원327,000원325,500원326,500원3,762
cmuyx5pme17mc10ivl36pao0nstock-5m096770:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pma17mb10ivmxgfcfs21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:20:00raw161,600원161,700원160,900원161,200원10,081
cmuyx5pm417ma10iv0ttbq1t4stock-5m012330:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pm017m910iv8x3cmwmf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:20:00raw365,500원367,000원365,500원366,500원3,046
cmuyx5plv17m810ivojj9bcewstock-5m373220:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5plr17m710iv8fiuo0o41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:20:00raw409,500원410,000원409,000원409,500원2,995
cmuyx5pll17m610ivjz95pxb3stock-5m207940:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pli17m510ivqgzv5veh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:20:00raw1,231,000원1,231,000원1,230,000원1,231,000원331
cmuyx5plc17m410ivghielmwwstock-5m055550:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pl817m310iv3yqsh9wl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:20:00raw100,300원100,500원100,200원100,400원7,029
cmuyx5pl217m210ivkssto79qstock-5m105560:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pkz17m110ivoxzme4231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:20:00raw164,600원164,800원164,500원164,800원3,640
cmuyx5pkt17m010ivna6f074lstock-5m000270:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pkp17lz10ivicz92h571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:20:00raw106,500원106,800원106,500원106,800원6,105
cmuyx5pkj17ly10iv61r8odfcstock-5m005490:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pkf17lx10ivqvx9l02s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:20:00raw311,000원311,500원310,500원310,500원2,171
cmuyx5pk817lw10ivgcbgfi5lstock-5m068270:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pk417lv10ivmpi02pj31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:20:00raw181,100원181,300원181,000원181,200원2,424
cmuyx5pi117lg10iv2ac1stykstock-5m005930:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pho17lf10ivbqxni9iq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:20:00raw266,750원267,500원266,500원267,250원185,338
cmuyx5pic17li10iv6ka5w8d9stock-5m000660:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pi817lh10iv283c2cd91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:20:00raw1,742,500원1,749,000원1,742,000원1,748,000원20,239
cmuyx5pil17lk10ivuwkg79fystock-5m005380:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pih17lj10ivphsup8k31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:20:00raw325,500원326,000원325,500원325,500원7,886
cmuyx5piu17lm10iv251wercgstock-5m066570:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pir17ll10ivyy24fg4y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:20:00raw200,500원201,000원200,500원201,000원2,786
cmuyx5pj317lo10iv7ttbk7szstock-5m035420:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pj017ln10ivvguy2zbs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:20:00raw183,900원184,100원183,700원183,900원7,869
cmuyx5pjx17lu10ivxfc4yln9stock-5m051910:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pjt17lt10ivt34760ln1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:20:00raw283,500원283,500원282,500원283,000원2,386
cmuywz82g17l410ivlqct4f1istock-5m034730:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82c17l310iv2lcvwr5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:15:00raw573,000원574,000원572,000원572,000원934
cmuywz7zs17kk10ivwk9xrjxystock-5m005490:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7zo17kj10ivym482wdx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 11:15:00raw311,000원312,000원310,500원311,000원4,032
cmuywz82617l210ivv4rqisqsstock-5m028260:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82317l110iv58pg1hs21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:15:00raw326,500원326,500원325,500원326,000원1,370
cmuywz81x17l010ivh52dw224stock-5m096770:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz81t17kz10ivfvs507bn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 11:15:00raw161,600원161,700원161,100원161,500원10,555
cmuywz81n17ky10ivdwycj0iastock-5m012330:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz81j17kx10iv78qgd59c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 11:15:00raw366,000원366,000원365,500원365,500원1,686
cmuywz83217l810iv5roymyqastock-5m015760:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82z17l710ivxmat72um1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 11:15:00raw29,350원29,350원29,300원29,300원6,873
cmuywz83c17la10ivl12qykgvstock-5m030200:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz83817l910ivvfcsei7p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 11:15:00raw51,200원51,200원51,100원51,100원1,219
cmuywz7zi17ki10ivgloxow4dstock-5m068270:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7zf17kh10ivhvh4sze01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 11:15:00raw180,900원181,400원180,900원181,100원3,587
cmuywz7z917kg10ivj35d6hp8stock-5m051910:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7z517kf10ivsb3y2tk01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 11:15:00raw283,500원284,000원283,000원283,000원2,046
cmuywz7yz17ke10ivj819ehw6stock-5m006400:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7yv17kd10ivlwkrdq1h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 11:15:00raw583,500원584,000원582,000원584,000원2,984
cmuywz7yp17kc10iv6pc2iqmdstock-5m035720:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7ym17kb10iv8w73qbho1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 11:15:00raw32,450원32,550원32,400원32,450원44,829
cmuywz7yf17ka10ivwrg9m6chstock-5m035420:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7yc17k910iv7sxqy3dt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 11:15:00raw183,800원184,100원183,800원183,950원9,954
cmuywz7y517k810ivrnpccdbzstock-5m066570:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7y117k710ivz0y7e31m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 11:15:00raw200,500원201,000원200,500원201,000원4,453
cmuywz7xu17k610ivkq48qvl7stock-5m005380:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7xr17k510ivkdg2fvgz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:15:00raw325,500원326,000원325,500원325,750원2,049
cmuywz7xk17k410iv865r0hzostock-5m000660:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7xh17k310ivjzryvog51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 11:15:00raw1,744,000원1,748,000원1,742,000원1,742,500원21,163
cmuywz7xb17k210iv5bac9xdlstock-5m005930:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7x617k110ivq0xr7ib91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:15:00raw266,750원267,000원266,500원266,750원106,369
cmuywz82q17l610ivcw68vszastock-5m003550:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82m17l510ivu94bsmtb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:15:00raw108,700원108,900원108,500원108,900원1,452
cmuywz83u17le10ivdh2dklmfstock-5m017670:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz83q17ld10iv551tlajr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 11:15:00raw85,800원85,800원85,600원85,800원1,606
cmuywz81d17kw10ivjlee8r3lstock-5m373220:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz81a17kv10ivfgg1ya2m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 11:15:00raw408,000원410,000원407,500원409,500원3,261
cmuywz81417ku10ivcvm65cspstock-5m207940:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz81017kt10ivgaw1kxmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:15:00raw1,232,000원1,232,000원1,231,000원1,231,000원603
cmuywz80u17ks10ivy1d8jgsjstock-5m055550:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz80q17kr10ivmfce880f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 11:15:00raw100,300원100,500원100,200원100,200원5,230
cmuywz80k17kq10iv3kn1pdgystock-5m105560:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz80g17kp10ivhld1a2nk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 11:15:00raw164,600원164,800원164,500원164,500원5,858
cmuywz80a17ko10iv3qkte7u0stock-5m000270:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz80617kn10ivjdpqcgaz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:15:00raw106,500원106,600원106,400원106,600원9,321
cmuywspwc17iy10ivhy9ucqndstock-5m005380:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspw817ix10ivu8pw7s251
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 11:10:00raw326,000원326,500원325,500원326,000원5,005
122,217건 중 43,451–43,500← 이전870 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬