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
cmuw7gk4g12yu10ivz0hygf8lstock-5m373220:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk4c12yt10ivt8rmmyxw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:45:00raw387,500원388,000원385,500원386,000원4,385
cmuw7gk3x12yq10ivuaof4djistock-5m055550:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3t12yp10ivc6ucieyk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:45:00raw103,500원103,600원103,500원103,550원2,429
cmuw7gk3o12yo10ivfqv74xnastock-5m105560:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3k12yn10ivoqc3lpom1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:45:00raw167,200원167,400원167,100원167,200원8,679
cmuw7gk3e12ym10iv7q0vw5zpstock-5m000270:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3a12yl10iv8ggi7yf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:45:00raw112,000원112,100원111,800원111,900원14,336
cmuw7gk3512yk10iv52dqpoujstock-5m005490:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3112yj10ivofqgft2x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:45:00raw314,750원314,750원314,000원314,500원1,158
cmuw7gk2v12yi10ivydqasrynstock-5m068270:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk2r12yh10iv3uad6t9z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:45:00raw181,600원181,600원181,200원181,300원1,684
cmuw7gk2j12yg10ivuj3am63kstock-5m051910:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk2e12yf10iv8gvdctha1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:45:00raw275,500원276,000원274,500원275,000원1,402
cmuw7gk2712ye10iv93qym4wistock-5m006400:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk2212yd10ivpop7z1xt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:45:00raw570,000원570,000원566,000원567,000원4,425
cmuw7gk1x12yc10ivbjdw57fnstock-5m035720:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1t12yb10ivyqbsll9g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:45:00raw33,425원33,450원33,350원33,400원7,298
cmuw7gk1n12ya10ivwy22lo0pstock-5m035420:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1j12y910ivpsg6nda51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:45:00raw190,850원190,900원190,700원190,700원6,285
cmuw7gk1e12y810ivmetmdbzhstock-5m066570:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1a12y710ivxn8gfyjk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:45:00raw232,750원233,000원232,500원233,000원5,317
cmuw7gk1412y610ivu62jtef8stock-5m005380:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1012y510ivdn82y3d11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:45:00raw345,750원346,000원345,000원345,250원9,256
cmuw7gk0u12y410iv5sp31h7rstock-5m000660:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk0q12y310ivwaszjr0k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:45:00raw1,777,000원1,777,000원1,771,000원1,771,000원31,042
cmuw7gk0j12y210iv74sg0vkmstock-5m005930:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk0712y110ivw4l7a0rk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:45:00raw270,500원270,500원270,000원270,250원185,866
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
cmuw7a36012y010ivd4xhl06hstock-5m017670:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a35w12xz10iv31wq41or1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:40:00raw87,600원87,700원87,400원87,500원12,325
cmuw7a35r12xy10ivhwlx1bi9stock-5m030200:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a35o12xx10ivsb7y15t81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:40:00raw51,600원51,600원51,500원51,600원1,018
cmuw7a35j12xw10iv8bwvjgh7stock-5m015760:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a35g12xv10ivox81tap71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:40:00raw30,200원30,250원30,150원30,200원4,833
cmuw7a35b12xu10ivru6m0rorstock-5m003550:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a35712xt10iv02fp8aqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:40:00raw114,600원114,900원114,400원114,800원1,374
cmuw7a35212xs10ivilr5dtpystock-5m034730:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a34y12xr10ivmgy11hk41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:40:00raw581,000원582,000원581,000원582,000원488
cmuw7a34t12xq10iv6ke8ywnbstock-5m028260:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a34q12xp10ivv6zs3b971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:40:00raw342,000원342,000원341,000원341,000원1,453
cmuw7a34l12xo10iv9yfq6zfqstock-5m096770:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a34h12xn10ivuyjktgtl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:40:00raw153,700원154,700원153,400원154,600원7,324
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
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
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
cmuw7a2yb12x210iv8jayxja2stock-5m035720:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2y212x110ivpu52tda81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:40:00raw33,350원33,450원33,300원33,450원31,378
cmuw7a2xl12x010ivg3my4d1vstock-5m035420:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2xc12wz10ivjsljn4c51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:40:00raw191,100원191,100원190,700원190,800원17,245
cmuw7a2wv12wy10ivp3izjbuzstock-5m066570:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2wn12wx10ivrdzwb4u61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:40:00raw232,000원233,000원231,500원232,500원29,893
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
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
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
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
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
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
122,192건 중 46,451–46,500← 이전930 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬