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
cmuw7a2w612ww10iv4mzxkw59stock-5m005380:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2vy12wv10ivy5wyvsc61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:40:00raw345,500원346,000원345,500원345,750원2,318
cmuw7a34b12xm10ivx5t09m5astock-5m012330:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a34712xl10ivcm21zi891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:40:00raw378,500원378,500원377,500원377,500원3,225
cmuw7a34212xk10iv4gbm0yltstock-5m373220:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a33y12xj10iv222c5c7j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:40:00raw388,000원388,000원387,000원387,500원4,117
cmuw7a33s12xi10ivxk7dt38mstock-5m207940:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a33p12xh10iv7xxdsrya1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:40:00raw1,300,000원1,301,000원1,300,000원1,301,000원653
cmuw7a33912xg10ivj1mdoy8dstock-5m055550:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a33012xf10iv7ru9bkdj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:40:00raw103,400원103,600원103,350원103,550원11,256
cmuw7a32k12xe10iv48u8gg1estock-5m105560:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a32b12xd10ivz3162i221
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:40:00raw167,100원167,400원167,100원167,200원5,950
cmuw7a31v12xc10ivopkcyqtnstock-5m000270:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a31m12xb10ivxav9vnb01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:40:00raw112,200원112,200원112,000원112,000원5,215
cmuw7a31512xa10ivuu6n10wmstock-5m005490:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a30w12x910ivvvhqg6ic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:40:00raw314,500원315,000원314,500원314,500원1,338
cmuw7a30f12x810ivvut0h1otstock-5m068270:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a30712x710ivbf933yq21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:40:00raw181,200원181,600원181,200원181,600원4,065
cmuw7a2zq12x610ivw7lcuharstock-5m051910:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2zh12x510ivrk7jovf81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:40:00raw274,500원276,000원274,000원276,000원2,490
cmuw7a2z012x410ivlidowcaostock-5m006400:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2yr12x310iv0p2mycwo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:40:00raw569,000원570,000원568,000원569,000원4,913
cmuw7a2up12ws10ivmveebhxhstock-5m005930:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2uf12wr10ivvrdfpo8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:40:00raw270,500원270,500원270,000원270,500원62,062
cmuw7a2vh12wu10iv1b6okdgpstock-5m000660:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2v812wt10iv54ycjecv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:40:00raw1,778,000원1,779,000원1,775,000원1,776,000원30,381
cmuw73n9o12w410ivg3pnwn1gstock-5m105560:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n9k12w310iviry6avc81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:35:00raw167,300원167,500원167,100원167,200원6,996
cmuw73ncn12wq10ivfzuzuwwpstock-5m017670:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nck12wp10iv5skywcyq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:35:00raw87,700원87,800원87,600원87,600원3,575
cmuw73ncd12wo10iv3l5j155kstock-5m030200:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nca12wn10ivvlcksqsr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:35:00raw51,600원51,600원51,500원51,600원2,553
cmuw73nc412wm10ivupo6lb4zstock-5m015760:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nc112wl10iv0lkdepzh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:35:00raw30,250원30,250원30,150원30,200원8,921
cmuw73nbv12wk10ivgqktj8e6stock-5m003550:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nbs12wj10iv1o5acwys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:35:00raw114,900원115,000원114,400원114,500원1,846
cmuw73nbm12wi10iv3oo6kc4tstock-5m034730:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nbj12wh10ivhmf9mzfq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:35:00raw582,000원583,000원581,000원582,000원783
cmuw73nbc12wg10iv0e5nkogdstock-5m028260:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nb812wf10ivm1m5kt5r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:35:00raw341,500원342,000원341,000원341,500원2,449
cmuw73nb112we10ivbvxzoudxstock-5m096770:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nax12wd10iv31ow264h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:35:00raw154,000원154,200원153,600원153,700원5,887
cmuw73naq12wc10ivtieea1krstock-5m012330:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nan12wb10ivf7sn68qc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:35:00raw379,000원379,000원378,000원378,500원2,046
cmuw73nah12wa10ivtnp3e4aostock-5m373220:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nae12w910ivdwcb7th51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:35:00raw389,000원389,500원387,000원388,000원4,618
cmuw73na712w810ivl031nkuostock-5m207940:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73na412w710iv1xowpvsv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:35:00raw1,300,000원1,301,000원1,300,000원1,301,000원452
cmuw73n9y12w610ivc6mwn3uzstock-5m055550:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n9u12w510ivbyh36mxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:35:00raw103,500원103,600원103,400원103,450원5,183
cmuw73n9e12w210ivz9nvl4nzstock-5m000270:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n9a12w110ivjvz220tq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:35:00raw112,300원112,300원112,000원112,100원14,188
cmuw73n9412w010iv1adbp3a2stock-5m005490:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n9012vz10ivzt6wkdws1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:35:00raw316,000원316,500원314,500원315,000원3,444
cmuw73n8u12vy10ivzwg5556kstock-5m068270:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n8q12vx10iv7wa8vdww1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:35:00raw181,500원181,600원181,200원181,200원3,315
cmuw73n8k12vw10ivi01tn9xustock-5m051910:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n8h12vv10ivhv8f5q071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:35:00raw275,000원276,500원274,500원275,000원1,767
cmuw73n8b12vu10ivptkgabzestock-5m006400:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n8712vt10iv35kp7f7x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:35:00raw571,500원572,000원566,000원569,000원8,665
cmuw73n8212vs10ivyc04h1epstock-5m035720:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n7y12vr10ivj539suq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:35:00raw33,450원33,450원33,350원33,400원5,875
cmuw73n7s12vq10iv7c84u6r0stock-5m035420:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n7o12vp10iv1i80kvmg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:35:00raw191,200원191,300원191,000원191,100원9,489
cmuw73n7j12vo10iv5zfkatylstock-5m066570:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n7f12vn10iveh2zbp5g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:35:00raw231,500원232,000원231,500원232,000원2,146
cmuw73n7912vm10ivh61vmtdqstock-5m005380:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n7512vl10ivt9qsdegm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:35:00raw346,500원346,500원345,500원345,500원6,651
cmuw73n6x12vk10ivzeszc7agstock-5m000660:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n6s12vj10ivwo2kjf4m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:35:00raw1,784,000원1,785,000원1,778,000원1,778,000원37,840
cmuw73n6k12vi10ivix0iktbfstock-5m005930:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n6712vh10ivvp5csd9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:35:00raw271,000원271,000원270,000원270,500원177,082
cmuw6x1vt12va10ivw4y0emgmstock-5m003550:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1vp12v910ivjmhmqctn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:30:00raw115,000원115,100원114,800원114,900원1,397
cmuw6x1vf12v810ivfcrlam7ostock-5m034730:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1va12v710ivkrjjeiaf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:30:00raw582,000원583,000원581,000원582,000원497
cmuw6x1v412v610iv29kqgjwdstock-5m028260:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1v112v510ivpbgjqsll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:30:00raw342,000원342,000원341,500원341,500원2,023
cmuw6x1qy12ui10ivhs0d36btstock-5m035720:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1qr12uh10ivfm98x6hm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:30:00raw33,450원33,450원33,400원33,400원3,792
cmuw6x1qg12ug10ivd48xbod0stock-5m035420:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1qa12uf10ivax3pmfjm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:30:00raw191,300원191,300원191,200원191,200원1,541
cmuw6x1us12v410ivydkpnentstock-5m096770:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1un12v310ivnmgqt2v41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:30:00raw154,300원154,300원153,800원153,900원4,759
cmuw6x1uf12v210ive4ka1atystock-5m012330:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ua12v110ivk8nal6tv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:30:00raw378,500원379,000원378,000원379,000원2,172
cmuw6x1u112v010ivipwduhs0stock-5m373220:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1tw12uz10ivbhv95grm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:30:00raw389,000원389,500원388,500원389,000원4,033
cmuw6x1tn12uy10ivv38jlbrcstock-5m207940:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ti12ux10iv020413pe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:30:00raw1,301,000원1,301,000원1,300,000원1,300,000원500
cmuw6x1ta12uw10ivf7cnrq7qstock-5m055550:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1t612uv10ivx2zbdvax1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:30:00raw103,500원103,600원103,400원103,500원4,217
cmuw6x1sy12uu10ivm4uh1ixcstock-5m105560:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1su12ut10ivlpge2kzj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:30:00raw167,100원167,300원167,000원167,200원7,509
cmuw6x1sm12us10ivsja3zldmstock-5m000270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1si12ur10ivnwr5inaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:30:00raw112,400원112,400원112,200원112,300원5,043
cmuw6x1sb12uq10iv1xy2ufylstock-5m005490:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1s712up10iveof0f5hj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:30:00raw316,250원316,500원316,000원316,500원444
cmuw6x1s112uo10ivzh4uyutkstock-5m068270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ry12un10ivku6ad95l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:30:00raw181,500원181,800원181,500원181,600원1,701
123,618건 중 47,901–47,950← 이전959 / 2473 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬