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
cmuxvmyd316kh10ivecd1wczsstock051910:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmycz16kg10ivxwrqhxh41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-07 09:00:00raw274,500원280,000원267,000원276,000원172,201
cmuxvmycm16kf10iv1s8jy1rfstock006400:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyci16ke10ivjdacdojg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-07 09:00:00raw571,000원575,000원560,000원563,000원330,063
cmuxvmyc516kd10iv20lzqko2stock035720:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyc116kc10ivig24xwbs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-07 09:00:00raw33,550원33,750원33,000원33,000원1,132,235
cmuxvmybq16kb10ivl5ctj457stock035420:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmybm16ka10ivhic57x151
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-07 09:00:00raw191,300원191,400원189,000원189,100원483,734
cmuxvmyb916k910ivdmaei4udstock066570:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmyb516k810ivzdzi6nmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-07 09:00:00raw231,500원238,000원207,000원210,500원1,791,261
cmuxvmyaq16k710ivt6k6ztzxstock005380:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmyak16k610ivv5c1w5321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-07 09:00:00raw346,500원346,500원335,000원337,500원555,761
cmuxvmya116k510ivf14m49kgstock000660:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9x16k410ivh2wv5k5k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-07 09:00:00raw1,728,000원1,779,000원1,722,000원1,726,000원2,543,153
cmuxvmy9g16k310ivoyub5d3rstock005930:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9316k210iv60qon7801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-07 09:00:00raw269,500원279,500원268,500원269,500원16,048,967
cmuwb7e2313ow10ivnwaxcqrfstock-5m005380:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e2013ov10ivaq15z81b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:30:00raw348,000원348,000원348,000원348,000원0
cmuwgk2m113r810ivl9xsmcjkstock-5m051910:20261006:15302026-10-06 15:30:00instantevent2026-10-06 18:10:082026-10-06 18:10:08cmuwgk2lr13r710ivl41ot0p61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:30:00raw279,000원279,000원279,000원279,000원18,662
cmuwb7e8d13q210ivarcvqn50stock-5m017670:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e8813q110ivxgcvv94d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:30:00raw88,100원88,100원88,100원88,100원0
cmuwb7e7s13q010ivhb9m7p7sstock-5m030200:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e7n13pz10iv79oeaho11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:30:00raw51,800원51,800원51,800원51,800원0
cmuwb7e7713py10ivdg8rsltnstock-5m015760:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e7213px10iv14flxs8w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:30:00raw30,200원30,200원30,200원30,200원0
cmuwb7e6m13pw10iv80inm0m4stock-5m003550:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e6h13pv10ivqhu3taz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:30:00raw115,300원115,300원115,300원115,300원0
cmuwb7e5z13ps10iv66738mowstock-5m034730:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5w13pr10ivqm7mc8xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:30:00raw585,000원585,000원585,000원585,000원0
cmuwb7e5q13pq10ivm9ruud70stock-5m028260:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5n13pp10ivjz76z2a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:30:00raw342,500원342,500원342,500원342,500원0
cmuwb7e5f13po10ivxxqpyly2stock-5m096770:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5c13pn10iv7vq6yrzf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:30:00raw157,800원157,800원157,800원157,800원0
cmuwb7e5513pm10iv3rzmiu8wstock-5m012330:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5213pl10ivevkgia8o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:30:00raw379,500원379,500원379,500원379,500원0
cmuwb7e4w13pk10iv2heoypy8stock-5m373220:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4t13pj10iv20bsi1hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:30:00raw390,000원390,000원390,000원390,000원0
cmuwb7e4g13pg10ivtlfovqsgstock-5m207940:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4d13pf10ivp70zefuz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:30:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
cmuwb7e4713pe10iv8kvlnxbtstock-5m055550:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4413pd10ivxb8evx3g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:30:00raw103,000원103,000원103,000원103,000원0
cmuwb7e3y13pc10iv09l49bmlstock-5m105560:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3v13pb10iv4k8m3dbn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:30:00raw167,000원167,000원167,000원167,000원0
cmuwb7e3p13pa10ivik6fh53ystock-5m000270:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3m13p910ivi5org2w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:30:00raw112,500원112,500원112,500원112,500원0
cmuwb7e3i13p810ivmv0hlg1zstock-5m005490:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3f13p710iv09bhyfs21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:30:00raw318,000원318,000원318,000원318,000원0
cmuwb7e3a13p610ivnyp9kfadstock-5m068270:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3713p510ivtwzm7uvl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:30:00raw182,200원182,200원182,200원182,200원0
cmuwb7e3113p410ivo0dc1fkfstock-5m006400:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e2y13p310iv8iykx07y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:30:00raw574,000원574,000원574,000원574,000원0
cmuwb7e2t13p210ivg0rjhndostock-5m035720:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e2q13p110ivwj8sbima1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:30:00raw33,450원33,450원33,450원33,450원0
cmuwb7e2l13p010ivms7u4gqastock-5m035420:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e2i13oz10ivh081zlve1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:30:00raw191,100원191,100원191,100원191,100원0
cmuwb7e2c13oy10ivtir33wwbstock-5m066570:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e2913ox10ivww87geb01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:30:00raw231,750원231,750원231,750원231,750원0
cmuwb7e1v13ou10ivhy7cu5xcstock-5m000660:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e1r13ot10iv6ht9zbs21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:30:00raw1,776,000원1,776,000원1,776,000원1,776,000원0
cmuwb7e1l13os10ivgw50o636stock-5m005930:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e1a13or10ivpahb5gg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:30:00raw272,000원272,000원272,000원272,000원0
cmuwb0y5u13nq10ivivm40vwsstock-5m066570:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y5q13np10iv11lptx691
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:25:00raw231,750원231,750원231,750원231,750원0
cmuwb7e6813pu10ivxuod68o4stock-5m003550:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e6513pt10iv93tj1vy11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:25:00raw115,300원115,300원115,300원115,300원0
cmuwb7e4o13pi10iv1ety4qhsstock-5m373220:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4l13ph10iv3kbzxmk41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:25:00raw390,000원390,000원390,000원390,000원0
cmuwb0yac13oq10iv9gmfu0xrstock-5m017670:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:182026-10-06 15:35:18cmuwb0ya913op10ivog138f7x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:25:00raw88,100원88,100원88,100원88,100원0
cmuwb0ya313oo10iv1mqduzvwstock-5m030200:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:182026-10-06 15:35:18cmuwb0ya013on10iv1mk5trag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:25:00raw51,800원51,800원51,800원51,800원0
cmuwb0y9v13om10ivyuz2k70ustock-5m015760:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:182026-10-06 15:35:18cmuwb0y9r13ol10ivcd0ir4jf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:25:00raw30,200원30,200원30,200원30,200원0
cmuwb0y9l13ok10ivh3fwu12xstock-5m034730:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:182026-10-06 15:35:18cmuwb0y9i13oj10ivww205jan1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:25:00raw585,000원585,000원585,000원585,000원0
cmuwb0y9c13oi10ivde7jo0k8stock-5m028260:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:18cmuwb0y9913oh10ivu3r5kk5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:25:00raw342,500원342,500원342,500원342,500원0
cmuwb0y9413og10ivzmotj7uqstock-5m096770:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y9013of10iv0dsri1x21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:25:00raw157,800원157,800원157,800원157,800원0
cmuwb0y8v13oe10ivfdy10cy2stock-5m012330:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y8s13od10ivz2mnauls1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:25:00raw379,500원379,500원379,500원379,500원0
cmuwb0y8m13oc10ivcfxitziwstock-5m207940:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y8i13ob10ivwhrrcf9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:25:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
cmuwb0y8d13oa10iv6z96g1mbstock-5m055550:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y8913o910iv6h9afojt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:25:00raw103,000원103,000원103,000원103,000원0
cmuwb0y8313o810ivb7evvpe3stock-5m105560:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y8013o710ivx99j824y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:25:00raw167,000원167,000원167,000원167,000원0
cmuwb0y7u13o610iv083yv8fgstock-5m000270:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y7r13o510ivfxa9v1pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:25:00raw112,500원112,500원112,500원112,500원0
cmuwb0y5113nk10iv1ctr8difstock-5m005930:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y4x13nj10ivmic2mjb21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:25:00raw272,000원272,000원272,000원272,000원0
cmuwb0y5b13nm10ivwfknjakbstock-5m000660:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y5713nl10ivfn8p9m1a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:25:00raw1,776,000원1,776,000원1,776,000원1,776,000원0
cmuwb0y5k13no10ivvu62l1iestock-5m005380:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y5h13nn10iv0fp5h5ys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:25:00raw348,000원348,000원348,000원348,000원0
cmuwb0y7l13o410iv6f2cyd40stock-5m005490:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y7i13o310ivzyyva8y51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:25:00raw318,000원318,000원318,000원318,000원0
cmuwb0y7c13o210iv4nywxdwostock-5m068270:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y7813o110ivln5xr8wa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:25:00raw182,200원182,200원182,200원182,200원0
122,192건 중 45,951–46,000← 이전920 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬