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
cmuw6k72b12rq10iv8032g163stock-5m066570:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k72812rp10ivfkfx2qwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:20:00raw232,000원232,000원231,500원232,000원4,359
cmuw6k72112ro10ivvp42gttdstock-5m005380:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71x12rn10ivhfb0aj1y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:20:00raw347,250원347,500원346,500원346,750원7,590
cmuw6k71r12rm10ivear43nljstock-5m000660:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71n12rl10iv99v04srx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:20:00raw1,782,000원1,783,000원1,781,000원1,781,000원15,591
cmuw6k71h12rk10iv9k2pq7wwstock-5m005930:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71c12rj10ivewxydj3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:20:00raw271,000원271,500원270,500원270,750원96,344
cmuw6ds8p12rc10ivuszg6okystock-5m003550:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds8l12rb10ivgvfgws8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:15:00raw114,900원115,000원114,600원114,900원1,881
cmuw6ds3512qe10ivh09oc81ystock-5m005930:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds2v12qd10ivnoj7326g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:15:00raw271,250원271,500원271,000원271,000원82,890
cmuw6ds3f12qg10iv8ekw6nv1stock-5m000660:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds3b12qf10iv5sy0dplg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:15:00raw1,780,000원1,783,000원1,780,000원1,783,000원33,308
cmuw6ds3o12qi10ivtmw3j5grstock-5m005380:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds3l12qh10iv9i2dpk3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:15:00raw347,250원347,500원347,000원347,250원2,439
cmuw6ds3w12qk10iv9tsm9dwmstock-5m066570:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds3t12qj10ivvlz2llrr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:15:00raw232,000원232,000원231,500원231,500원4,966
cmuw6ds4612qm10ivaulooo4bstock-5m035720:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds4212ql10ivffpqwvr71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:15:00raw33,350원33,400원33,350원33,400원3,111
cmuw6ds4f12qo10ivuyk7ta8xstock-5m006400:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds4b12qn10iv103w9cj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:15:00raw570,000원572,000원569,000원571,000원10,105
cmuw6ds4q12qq10iv4lcl35nkstock-5m051910:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds4m12qp10ivfrxhvqa61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:15:00raw275,000원275,500원274,000원275,500원3,191
cmuw6ds5312qs10ivf337p2axstock-5m068270:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds4y12qr10ivf1pipktn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:15:00raw181,700원181,800원181,400원181,500원2,046
cmuw6ds5f12qu10ivej2slcp7stock-5m005490:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds5a12qt10ivp06lu8c61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:15:00raw315,500원316,500원315,500원316,000원3,106
cmuw6ds5r12qw10ivmncmobtwstock-5m000270:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds5n12qv10ivpo8qxtth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:15:00raw112,300원112,300원112,200원112,300원5,079
cmuw6ds6412qy10ivym9un1rrstock-5m105560:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds5z12qx10ivmwsogz0y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:15:00raw167,000원167,300원166,900원167,100원6,273
cmuw6ds6h12r010ivpig3q5g8stock-5m055550:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds6c12qz10ivmmi1utxs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:15:00raw103,400원103,600원103,400원103,600원3,979
cmuw6ds6v12r210iv9lf5pe7zstock-5m207940:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds6r12r110iv7gxw903z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:15:00raw1,301,000원1,301,000원1,300,000원1,301,000원444
cmuw6ds7k12r410ivzsedz5h3stock-5m373220:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds7c12r310ivo9281egf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:15:00raw389,500원391,000원388,500원391,000원12,882
cmuw6ds7w12r610ivrs3fk2b3stock-5m012330:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds7t12r510ivbysnji1i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:15:00raw377,500원378,000원377,500원377,500원608
cmuw6ds8512r810ivwicilnu9stock-5m096770:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds8112r710iviwyt77v21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:15:00raw154,300원154,900원154,300원154,800원11,532
cmuw6ds8d12ra10ivvhp4tshlstock-5m034730:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds8a12r910ivzx4vkw011
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:15:00raw583,000원584,000원582,000원584,000원769
cmuw6ds8z12re10iv31sbfdsostock-5m015760:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds8v12rd10ivz6m3euoy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:15:00raw30,150원30,200원30,150원30,150원6,096
cmuw6ds9812rg10ivsrcihubostock-5m030200:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds9412rf10iviv68p8y51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:15:00raw51,500원51,600원51,500원51,500원59
cmuw6ds9g12ri10ivbtzpc0cgstock-5m017670:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds9d12rh10ivm5a0g7sw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:15:00raw87,800원87,900원87,800원87,800원1,065
cmuw6k72l12rs10iv6sm0ypyestock-5m035420:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k72h12rr10iv40fym0fv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:15:00raw191,500원191,600원191,400원191,400원2,205
cmuw6k75v12si10ivl179hn9wstock-5m028260:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k75r12sh10ivgmoxl91m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:15:00raw342,500원342,500원341,000원341,500원4,108
cmuw67cho12qa10ivofo799etstock-5m030200:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67chk12q910ivho15q0v11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:10:00raw51,600원51,600원51,500원51,600원100
cmuw67ci712qc10iv09rbwgcgstock-5m017670:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ci212qb10iv40qlsbn31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:10:00raw87,900원87,900원87,800원87,800원963
cmuw67che12q810ivo9posut4stock-5m015760:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67chb12q710ivk0bvtm7r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:10:00raw30,200원30,250원30,150원30,200원12,103
cmuw67ch512q610ivkdi5pb06stock-5m003550:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ch112q510ivnub8aqfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:10:00raw114,700원115,000원114,600원114,900원1,167
cmuw67cgv12q410ivq7pmtcyastock-5m034730:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cgr12q310ivydbckwwp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:10:00raw586,000원586,000원583,000원583,000원509
cmuw67cep12po10iva5f8rtrcstock-5m000270:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cem12pn10iv409v8uhz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:10:00raw112,300원112,400원112,200원112,300원3,854
cmuw67cgk12q210ive3wqwzaystock-5m028260:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cgg12q110ivtwishvm71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:10:00raw343,000원343,000원341,500원342,000원3,414
cmuw67cga12q010ivz8lx9cpwstock-5m096770:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cg612pz10ivxjd0uiod1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:10:00raw154,400원154,500원154,200원154,400원5,865
cmuw67cg012py10iv83ptcqxastock-5m012330:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cfw12px10ivzz6a5mtc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:10:00raw377,500원378,000원377,500원378,000원754
cmuw67cfr12pw10ivxjtroyf3stock-5m373220:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cfn12pv10iv0lh184ur1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:10:00raw390,000원390,000원388,500원389,500원6,515
cmuw67cfh12pu10ivb5xuccypstock-5m207940:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cfd12pt10ivdkl4rc4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:10:00raw1,301,000원1,301,000원1,300,000원1,301,000원489
cmuw67cbx12p410ivy9irgfe5stock-5m005930:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cbs12p310ivslt5fbqo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:10:00raw271,250원271,500원271,000원271,000원49,506
cmuw67cc912p610iv85fk4pdsstock-5m000660:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cc412p510ivjiocy5h51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:10:00raw1,783,000원1,783,000원1,780,000원1,781,000원21,500
cmuw67cci12p810iv8g3p4fy5stock-5m005380:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cce12p710ivt0y6iv4g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:10:00raw347,250원347,500원347,000원347,250원1,234
cmuw67cct12pa10iv3j70ys1estock-5m066570:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cco12p910ivn8jx2l141
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:10:00raw232,000원232,000원231,500원231,500원6,070
cmuw67cd412pc10ivgxaoo2dlstock-5m035420:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ccz12pb10ivx6lrsuck1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:10:00raw191,500원191,600원191,400원191,500원2,525
cmuw67cdf12pe10iv7ldb9wjjstock-5m035720:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cda12pd10ivsf9b37so1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:10:00raw33,400원33,400원33,350원33,400원4,802
cmuw67cdo12pg10iv6enm3zujstock-5m006400:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cdk12pf10ivp4eaq4az1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:10:00raw570,000원570,000원568,000원570,000원5,916
cmuw67cdy12pi10ivaamrbrz4stock-5m051910:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cdu12ph10ivsdjd5unv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:10:00raw274,500원275,000원273,500원274,500원987
cmuw67cf712ps10ivu731dssdstock-5m055550:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cf312pr10iv6zfejmj11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:10:00raw103,500원103,500원103,400원103,500원2,000
cmuw67ce712pk10iv3gfjzf6hstock-5m068270:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ce312pj10ivopq8wz1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:10:00raw181,600원181,900원181,500원181,600원1,564
cmuw67cey12pq10iv5ra5gdybstock-5m105560:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ceu12pp10iv6zqhulw71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:10:00raw166,900원167,100원166,900원167,000원2,208
cmuw67ceg12pm10ivni3r90y7stock-5m005490:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ced12pl10iv9tw84vvc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:10:00raw316,000원316,500원315,500원316,000원1,654
122,217건 중 46,601–46,650← 이전933 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬