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
cmuw8pk1g137w10ivgg4rvcoxstock-5m028260:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1d137v10iv9b4tr2zj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:20:00raw342,000원342,000원341,500원342,000원2,143
cmuw8pk17137u10ivvbfp64xhstock-5m096770:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk13137t10ivu35uwwu21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:20:00raw155,850원156,000원155,700원155,800원9,949
cmuw8pk0x137s10ivtspeyf7xstock-5m012330:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk0u137r10iv0h0tf9cc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:20:00raw379,500원380,000원379,500원380,000원727
cmuw8pk1z138010iv6g27ioh9stock-5m003550:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1v137z10ivyxt1f8il1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:15:00raw114,700원114,700원114,300원114,700원1,420
cmuw8pjz9137e10ivorvr92ztstock-5m005490:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjz5137d10ivehgpos091
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:15:00raw315,500원316,000원314,500원315,000원1,967
cmuw8iyjo136u10ivemx9ozdkstock-5m017670:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyjk136t10iviwk1x7m71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:15:00raw87,900원88,000원87,800원87,900원3,278
cmuw8iyjf136s10ivpndybav1stock-5m030200:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyjc136r10iv5r69ixno1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:15:00raw51,600원51,600원51,500원51,600원2,009
cmuw8iyiz136o10ivna7nyg7ostock-5m015760:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyiu136n10iv1k4buhnl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:15:00raw30,200원30,250원30,150원30,150원6,400
cmuw8iyid136m10iv306wwpejstock-5m034730:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyi5136l10ivrenuwqsa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:15:00raw581,000원584,000원581,000원582,500원1,398
cmuw8iyho136k10iv8s48sl9bstock-5m028260:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyhj136j10ivuofypv271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:15:00raw341,500원342,000원341,500원342,000원818
cmuw8iyh4136i10ivlsq585awstock-5m096770:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyh0136h10iv1ruz14ic1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:15:00raw155,800원155,950원155,600원155,900원8,130
cmuw8iygv136g10iv5m97idk9stock-5m012330:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iygs136f10ivt7xwstw41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:15:00raw379,500원380,000원379,000원380,000원1,748
cmuw8iygm136e10ivfwk89rnsstock-5m373220:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iygj136d10iv3m5qujmz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:15:00raw389,500원389,500원387,500원388,000원3,833
cmuw8iygd136c10ivh6c93zf4stock-5m207940:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyg9136b10iv64is5ndk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:15:00raw1,306,000원1,306,000원1,304,000원1,305,000원514
cmuw8iyg3136a10ivogr4ea4fstock-5m055550:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyfz136910ivkqj4l2q91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:15:00raw103,500원103,600원103,300원103,300원10,299
cmuw8iyfm136610ivhwlimwebstock-5m105560:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyfi136510ivszs35gss1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:15:00raw167,100원167,200원166,700원167,000원8,077
cmuw8iyfb136410ivoo63ccvastock-5m000270:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyf7136310ivlgf0nk6e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:15:00raw112,000원112,100원111,900원112,100원10,402
cmuw8iyf1136210ivqm94ld3rstock-5m068270:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyey136110ivxyydibo11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:15:00raw181,250원181,300원181,100원181,300원3,835
cmuw8iyes136010iv2jczfm13stock-5m051910:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyep135z10ivxjprasho1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:15:00raw276,500원276,500원275,500원276,000원776
cmuw8iycx135m10ivr0xpd4gsstock-5m005930:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iycg135l10iv5k3k8ow11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:15:00raw271,000원271,500원270,500원271,000원138,848
cmuw8iyej135y10ivksoak702stock-5m006400:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyef135x10ivem2q8tzy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:15:00raw572,000원572,000원570,000원571,000원3,375
cmuw8iyea135w10ivu3ugbv1gstock-5m035720:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iye6135v10ivd4ukkeh41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:15:00raw33,400원33,450원33,350원33,425원23,918
cmuw8iye0135u10ivhllysy4xstock-5m035420:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iydw135t10ivufvarbn11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:15:00raw190,500원190,550원190,400원190,400원8,116
cmuw8iydr135s10ivagmtd5osstock-5m066570:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iydn135r10iviw6jr5ab1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:15:00raw231,750원232,500원231,500원232,500원10,647
cmuw8iydh135q10ivm7cuhdb7stock-5m005380:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iydd135p10ivay9z39b11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:15:00raw346,500원347,000원346,500원346,750원3,447
cmuw8iyd8135o10ivlsi9qilgstock-5m000660:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyd4135n10ivpv3nq4851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:15:00raw1,781,000원1,783,000원1,777,000원1,777,000원33,606
cmuw8iyfu136810ivq6mqgdmgstock-5m055550:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyfr136710ivtlyb10rd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:10:00raw103,600원103,600원103,500원103,600원9,771
cmuw8iyj8136q10iv6decnfdpstock-5m030200:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyj5136p10ivxhjh74gt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:10:00raw51,600원51,600원51,500원51,500원1,937
cmuw8ci39135e10iv4bz97ua4stock-5m034730:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci35135d10ivo1j96yhl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:10:00raw583,000원583,000원581,000원581,000원1,102
cmuw8ci30135c10ivl3t4hzcxstock-5m028260:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2w135b10iv6j8wkcyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:10:00raw342,000원342,500원341,500원342,000원1,528
cmuw8ci2q135a10iv99cjr8pystock-5m096770:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2m135910ivn8n8ulhl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:10:00raw155,800원156,000원155,600원155,800원8,589
cmuw8ci2g135810ivyzpgv0v2stock-5m012330:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2c135710ivdo5xmzei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:10:00raw380,000원380,000원379,000원379,500원1,088
cmuw8ci25135610ivt384js4rstock-5m373220:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci22135510iv7inbw4311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:10:00raw389,500원390,000원389,000원389,500원2,844
cmuw8ci1w135410ivdu5l8j8jstock-5m207940:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci1s135310ivxx9rfkwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:10:00raw1,309,000원1,309,000원1,305,000원1,305,000원313
cmuw8ci02134s10ivf12gle4cstock-5m006400:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chzy134r10iv169do60d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:10:00raw571,500원572,000원571,000원571,000원4,624
cmuw8ci1m135210iv9e766f32stock-5m105560:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci1i135110ivkzltolv01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:10:00raw167,200원167,200원167,000원167,100원5,390
cmuw8ci3z135k10ivmio7pitgstock-5m017670:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3w135j10ivixalo1of1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:10:00raw87,900원87,900원87,700원87,900원1,508
cmuw8chzs134q10iv658dfxkrstock-5m035720:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chzp134p10ivxxv2if9h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:10:00raw33,450원33,450원33,400원33,450원4,077
cmuw8chzj134o10ivb3ie4m7qstock-5m035420:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chzg134n10ivo0antvw51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:10:00raw190,650원190,650원190,500원190,550원6,076
cmuw8chza134m10ivxdywcgpdstock-5m066570:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chz6134l10ivi8vswmev1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:10:00raw231,500원232,000원231,500원231,750원5,769
cmuw8chz0134k10ivv3oa3mv0stock-5m005380:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chyv134j10ivoormo0j61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:10:00raw347,000원347,500원346,500원346,750원2,099
cmuw8chyo134i10ivojymzdx4stock-5m000660:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chyk134h10ivzkuwb5fc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:10:00raw1,785,000원1,785,000원1,780,000원1,780,000원32,493
cmuw8chye134g10ivhh4t6kjestock-5m005930:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chy9134f10ivxfx4kmrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:10:00raw271,500원271,750원271,000원271,250원52,483
cmuw8ci3r135i10ivv9x8rw56stock-5m015760:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3o135h10ivasxgpd681
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:10:00raw30,250원30,250원30,150원30,200원13,115
cmuw8ci3j135g10ivxflp55q6stock-5m003550:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3f135f10ivon74e4gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:10:00raw114,800원115,000원114,600원114,700원1,705
cmuw8ci1d135010iv19qw9ct7stock-5m000270:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:18cmuw8ci19134z10ivxacpi0a21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:10:00raw112,000원112,100원112,000원112,000원5,478
cmuw8ci13134y10ivbdbvck3dstock-5m005490:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8ci10134x10iv487har711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:10:00raw316,000원316,000원315,000원315,500원791
cmuw8ci0l134w10ivm7a7u4wkstock-5m068270:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8ci0h134v10ive9133jb91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:10:00raw181,800원181,800원181,200원181,250원2,407
cmuw8ci0c134u10iv6yxz52xbstock-5m051910:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8ci08134t10ivbo1nx60z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:10:00raw276,000원276,500원276,000원276,500원1,474
cmuw86762133g10ivpx2rbzgmstock-5m051910:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8675y133f10ivo5v3ok1i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:05:00raw276,500원276,500원275,500원276,000원1,601
122,192건 중 46,301–46,350← 이전927 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬