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
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
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
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
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
cmuwauj3i13ne10ivze02xmpsstock-5m015760:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj3e13nd10ivs739cpv81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:20:00raw30,250원30,250원30,250원30,250원0
cmuwauiyg13mc10ivrkal360nstock-5m005930:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauiy413mb10ivpzdvo6fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:20:00raw272,000원272,000원272,000원272,000원0
cmuwauiyq13me10iv6dhxnhodstock-5m000660:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauiym13md10ivxzr9f8fi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:20:00raw1,777,000원1,777,000원1,777,000원1,777,000원0
cmuwauiyz13mg10ivnbgda3r9stock-5m005380:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauiyv13mf10ivcaqmrxob1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:20:00raw347,500원347,500원347,500원347,500원0
cmuwauiz813mi10ivgkj5inq5stock-5m066570:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauiz413mh10ivibw3kg1z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:20:00raw232,000원232,000원232,000원232,000원0
cmuwauizi13mk10ivuii63s0kstock-5m035720:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauize13mj10ivqh77nenc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:20:00raw33,500원33,500원33,500원33,500원0
cmuwauizr13mm10ivn6ipo7mvstock-5m006400:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauizn13ml10ivxb3ayhf51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:20:00raw575,000원575,000원575,000원575,000원0
cmuwauj0013mo10iv9zrne7g6stock-5m051910:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauizx13mn10iveozm6bzh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:20:00raw279,000원279,000원279,000원279,000원0
cmuwauj0a13mq10iv12hk2y1cstock-5m068270:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj0613mp10ivssd4ax431
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:20:00raw182,400원182,400원182,400원182,400원0
cmuwauj0k13ms10ivw4jpb1t9stock-5m005490:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj0g13mr10ivh1ijzqhz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:20:00raw318,000원318,000원318,000원318,000원0
cmuwauj0u13mu10iv0c2ob40tstock-5m000270:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj0q13mt10iv851kd4cc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:20:00raw112,500원112,500원112,500원112,500원0
cmuwauj1413mw10iva04r3lakstock-5m105560:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1013mv10ivoiw8eptu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:20:00raw167,200원167,200원167,200원167,200원0
cmuwauj1d13my10ivl3fgbse9stock-5m055550:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1913mx10ivr7ilnx2x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:20:00raw103,500원103,500원103,500원103,500원0
cmuwauj1m13n010ivgwln1b1rstock-5m207940:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1j13mz10iv82089k891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:20:00raw1,308,000원1,308,000원1,308,000원1,308,000원0
cmuwauj1w13n210ivkptpdp0ostock-5m373220:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1s13n110ivk4fwe46d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:20:00raw390,000원390,000원390,000원390,000원0
cmuwauj2613n410ivasvc0sr0stock-5m012330:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj2113n310ivq9z2xezi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:20:00raw379,500원379,500원379,500원379,500원0
cmuwauj2f13n610ivyzjtitqestock-5m096770:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj2b13n510iv7nitrxf61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:20:00raw158,000원158,000원158,000원158,000원0
cmuwauj2p13n810ivc46mfowustock-5m028260:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj2m13n710ivp5ds0fjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:20:00raw342,500원342,500원342,500원342,500원0
cmuwauj3013na10ivwqac1gtostock-5m034730:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj2v13n910ivn9m7wfpr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:20:00raw585,000원585,000원585,000원585,000원0
cmuwauj3913nc10ivz97gaokzstock-5m003550:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj3513nb10ivajoqxxfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:20:00raw115,300원115,300원115,300원115,300원0
cmuwb0y6413ns10ivmo4biowvstock-5m035420:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y6013nr10ivdyu9swmq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:20:00raw191,100원191,100원191,100원191,100원0
cmuwauj3r13ng10iv7urhqqtostock-5m030200:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj3n13nf10ivbn7fadt41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:20:00raw51,800원51,800원51,800원51,800원0
cmuwauj4013ni10iv8njlnq35stock-5m017670:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj3w13nh10ivza6ztw8w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:20:00raw88,100원88,100원88,100원88,100원0
cmuwao38w13l010iv2tbnflqsstock-5m000660:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao38s13kz10ivbgqcag5o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:15:00raw1,776,000원1,780,000원1,776,000원1,777,000원27,095
cmuwao3f713ma10ivd0pdqinzstock-5m017670:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3f313m910ivh7hysku31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:15:00raw88,000원88,300원87,800원88,200원10,356
cmuwao38l13ky10ivl5waainestock-5m005930:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao38g13kx10ivoelvcz311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:15:00raw271,750원273,000원271,750원272,500원320,002
cmuwao3ey13m810ivt2mjw1vmstock-5m030200:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3eu13m710iv4jteiga41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:15:00raw51,500원52,000원51,400원51,800원30,287
cmuwao3eo13m610ivjsqicooestock-5m015760:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3el13m510ivoasq1xnf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:15:00raw30,300원30,300원30,200원30,250원16,577
cmuwao3ef13m410iva8uzvszfstock-5m003550:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3ec13m310ivshjceov61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:15:00raw115,100원115,300원115,000원115,300원3,227
cmuwao3e613m210ivu5l6qf4gstock-5m034730:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3e213m110ivkb9fe0ow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:15:00raw585,000원587,000원584,000원586,000원1,741
cmuwao3dx13m010ivptenrevtstock-5m028260:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3dt13lz10ivairnkhhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:15:00raw341,000원342,000원340,500원342,000원3,909
cmuwao3dn13ly10ivqxxcditzstock-5m096770:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3dj13lx10ivjh5vanel1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:15:00raw157,700원158,000원157,600원158,000원14,062
cmuwao3de13lw10ivu0oq9jdpstock-5m012330:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3da13lv10ivr1bknu2k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:15:00raw379,000원380,000원378,500원379,500원1,862
cmuwao3d413lu10ivueeqn1yrstock-5m373220:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3d013lt10iv8oszevea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:15:00raw390,000원390,500원389,000원390,000원11,100
cmuwao3cv13ls10iv1dswz8z1stock-5m207940:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3cr13lr10ivjy805yvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:15:00raw1,308,000원1,309,000원1,307,000원1,308,000원677
cmuwao3cm13lq10ivhxgsbnv1stock-5m055550:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3ci13lp10ivqwzco2xe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:15:00raw103,300원103,500원103,100원103,500원12,602
cmuwao3c513lm10ivrmbvio7dstock-5m105560:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3c113ll10iv0eq9ypax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:15:00raw167,100원167,300원167,000원167,200원8,236
cmuwao3bv13lk10ivia9zyikbstock-5m000270:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bs13lj10ivwyoi3xpp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:15:00raw112,300원112,600원112,000원112,500원6,600
cmuwao3bf13lg10ivvp12kdwistock-5m005490:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bb13lf10ivf56p28pt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:15:00raw317,500원318,000원317,000원317,500원4,297
cmuwao3b513le10ivsj0u7kplstock-5m068270:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3b113ld10ivmu5l2b8u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:15:00raw182,100원182,400원182,000원182,400원2,992
cmuwao3aw13lc10ivhimdcw0ustock-5m051910:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3as13lb10iv252cfp0p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:15:00raw278,500원279,500원278,000원279,000원4,861
cmuwao3an13la10iv9a8n1m2ostock-5m006400:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao3aj13l910ivte3sp3r21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:15:00raw575,000원575,000원574,000원575,000원6,084
cmuwao3ad13l810ivgt81fl3istock-5m035720:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao3aa13l710ivxl82s57l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:15:00raw33,400원33,550원33,350원33,500원48,103
cmuwao3a413l610ivulaesvwestock-5m035420:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao3a013l510ivu5sein4v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:15:00raw190,900원191,200원190,800원191,200원5,172
cmuwao39v13l410ivow94lhdcstock-5m066570:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao39q13l310ivralqvatk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:15:00raw231,000원232,000원231,000원232,000원10,106
cmuwao39a13l210iv3z671i7bstock-5m005380:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao39213l110ivpefiu8d71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:15:00raw347,000원348,000원346,500원347,500원10,305
122,192건 중 46,001–46,050← 이전921 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬