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
cmuw60wpw12oi10ivy46np34qstock-5m207940:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wps12oh10ivspkpcnje1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:05:00raw1,300,500원1,301,000원1,300,000원1,301,000원825
cmuw60wsl12p210iveauy1l1gstock-5m017670:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:182026-10-06 13:15:18cmuw60wsh12p110ivcutmmdwe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:05:00raw87,600원87,900원87,600원87,900원3,839
cmuw60wsb12p010ivdlcvym47stock-5m030200:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:182026-10-06 13:15:18cmuw60ws812oz10ivis7qe2291
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:05:00raw51,600원51,600원51,500원51,600원15
cmuw60ws312oy10ivj0obuagostock-5m015760:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:182026-10-06 13:15:18cmuw60ws012ox10iv1udlw9ws1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:05:00raw30,250원30,250원30,200원30,200원5,454
cmuw60wrv12ow10iv1d72a8d6stock-5m003550:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wrr12ov10ivfpw4tess1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:05:00raw114,800원115,000원114,300원114,700원1,671
cmuw60wrm12ou10iv9xzll36ustock-5m034730:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wri12ot10iviz1ax75u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:05:00raw584,000원587,000원584,000원585,500원1,943
cmuw60wr912os10ivx7ottjqvstock-5m028260:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wr512or10iv0db024lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:05:00raw344,000원344,000원342,500원342,500원3,931
cmuw60wqy12oq10iv3f44v6d4stock-5m096770:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wqs12op10iv6rkzq8301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:05:00raw154,400원154,600원154,300원154,500원5,181
cmuw60wqe12om10ivgijyq33rstock-5m012330:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wqa12ol10iv8ld6ipfa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:05:00raw377,500원378,000원377,500원377,500원1,015
cmuw60wq512ok10iv1abk0xptstock-5m373220:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wq112oj10iveahgzdmk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:05:00raw388,500원390,000원388,500원389,500원10,280
cmuw60wpm12og10ivyx3uux8xstock-5m055550:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wpj12of10ivnaluky761
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:05:00raw103,400원103,600원103,400원103,400원4,469
cmuw60wpd12oe10ivh83dy8nxstock-5m105560:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wp912od10ivuktt2m1j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:05:00raw167,000원167,300원166,800원166,900원7,185
cmuw60wp412oc10ivxzetp8hvstock-5m000270:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wp012ob10ivm53q535z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:05:00raw112,300원112,400원112,300원112,300원1,552
cmuw60wou12oa10iviptox3v2stock-5m005490:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60woq12o910ivmzle4pth1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:05:00raw315,000원316,000원315,000원316,000원1,345
cmuw60wol12o810ivctupahbvstock-5m068270:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60woh12o710iv7xwhtro51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:05:00raw181,400원181,800원181,400원181,700원1,977
cmuw60woc12o610iv5gwsahuastock-5m051910:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wo812o510ivg7xyma2v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:05:00raw274,500원275,500원274,250원274,500원4,951
cmuw60wo212o410ive7v44yuhstock-5m006400:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wnz12o310iv8mjlwsrc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:05:00raw568,000원570,000원567,000원570,000원4,476
cmuw60wnt12o210ivhtfqzzgustock-5m035720:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wnq12o110iv74518ztj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:05:00raw33,350원33,400원33,300원33,400원14,977
cmuw60wnk12o010ivwvvw8hgrstock-5m035420:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wnh12nz10ivwyqamlnz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:05:00raw191,200원191,600원191,100원191,600원6,307
cmuw60wmz12nw10ivs09eya50stock-5m066570:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wmu12nv10ivdoa14zdv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:05:00raw231,000원232,000원230,500원232,000원12,170
cmuw60wmn12nu10ivjb5rhnl4stock-5m005380:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wmj12nt10iv0144siie1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:05:00raw347,250원347,250원347,000원347,250원1,258
cmuw60wmd12ns10ivx1sqzue9stock-5m000660:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wm912nr10iv2o8hp82q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:05:00raw1,783,000원1,785,000원1,781,000원1,782,000원19,770
cmuw60wm312nq10ivtks08c38stock-5m005930:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wlr12np10ivju7bdm1g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:05:00raw271,500원272,000원271,000원271,250원104,638
cmuw5uj6m12nm10iv32o30s9vstock-5m030200:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj6j12nl10ivkdvstedc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:00:00raw51,600원51,600원51,500원51,500원77
cmuw5uj6c12nk10ivwfdp91hkstock-5m015760:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj6812nj10ivfh5ky3mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:00:00raw30,250원30,250원30,150원30,200원3,858
cmuw5uj6212ni10ivy83v7zrzstock-5m003550:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5x12nh10ivdtpnmcud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:00:00raw114,400원114,900원114,300원114,600원1,705
cmuw5uj5r12ng10ivgf1m1c32stock-5m034730:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5o12nf10iv9le1dl8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:00:00raw584,000원585,000원583,000원584,000원946
cmuw5uj5i12ne10iv55gfdlotstock-5m028260:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5f12nd10ivjr2wz1b51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:00:00raw342,000원344,500원342,000원343,500원2,041
cmuw5uj5812nc10ivk308zztjstock-5m012330:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5412nb10iv74qgcv8i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:00:00raw378,000원378,500원377,500원377,500원2,627
cmuw5uj4y12na10ivokl2uqirstock-5m373220:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj4v12n910ivjn2dd6dr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:00:00raw388,000원389,000원386,500원388,500원5,721
cmuw5uj6x12no10ivx7aht0aastock-5m017670:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj6s12nn10iva4drmxvw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:00:00raw87,800원87,800원87,600원87,650원4,204
cmuw60wqn12oo10ivxpw197j2stock-5m096770:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wqk12on10iv53k9dvu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:00:00raw153,900원154,500원153,800원154,400원6,517
cmuw60wnc12ny10ivm3vfbejqstock-5m035420:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wn812nx10ivuywotlch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:00:00raw191,500원191,500원191,100원191,200원8,362
cmuw5uj4p12n810ivsv82fy04stock-5m207940:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj4l12n710ivqn6cfw7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:00:00raw1,302,000원1,302,000원1,300,000원1,301,000원1,291
cmuw5uj4f12n610ivvo9g78bqstock-5m055550:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj4b12n510iv0jq9dj7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:00:00raw103,250원103,600원103,200원103,400원12,474
cmuw5uj4612n410ivr2m0qe46stock-5m105560:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj4212n310ivpdtnxfp81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:00:00raw166,700원167,100원166,600원166,900원5,091
cmuw5uj3w12n210iv8h7edq58stock-5m000270:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3t12n110ivgd30d0651
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:00:00raw112,300원112,400원112,200원112,300원5,274
cmuw5uj3f12my10ivyu9q93kcstock-5m005490:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3b12mx10ivzj2a0zub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:00:00raw314,500원315,500원314,000원315,000원5,033
cmuw5uj3512mw10ivs738jzhtstock-5m068270:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3212mv10ivvfb94i751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:00:00raw181,200원181,700원181,200원181,700원2,886
cmuw5uj2w12mu10ivzh7vrwpjstock-5m051910:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj2s12mt10ivr9us5u601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:00:00raw274,000원275,000원273,000원275,000원2,205
cmuw5uj2n12ms10ivva6e3j49stock-5m006400:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj2j12mr10iva26yvbqt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:00:00raw569,000원569,000원565,500원568,000원6,702
cmuw5uj2c12mq10ivy6ard276stock-5m035720:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj2812mp10ivhpd247m91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:00:00raw33,350원33,400원33,300원33,300원10,021
cmuw5uj1t12mm10ivt2h5nn9ostock-5m066570:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj1p12ml10ivj6uzthzr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:00:00raw230,500원231,500원230,250원231,000원22,636
cmuw5uj1h12mk10ivljdq80kystock-5m005380:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj1b12mj10ivzhcd1t2i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:00:00raw347,500원347,500원347,000원347,250원1,721
cmuw5uj0w12mi10ivez259hn3stock-5m000660:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj0k12mh10ivksrao01x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:00:00raw1,783,500원1,785,000원1,781,000원1,783,000원27,070
cmuw5uj0212mg10ivq9haixc2stock-5m005930:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uizs12mf10iv9omr2k9d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:00:00raw271,000원271,500원270,500원271,500원109,588
cmuw5o51z12m610ivf7x4hc7istock-5m034730:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51w12m510iv3omf4e3w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:55:00raw584,000원585,000원583,000원584,000원1,413
cmuw5o4zt12lq10iv0nawzt8pstock-5m005490:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4zp12lp10iv4bg6p8j21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:55:00raw315,500원315,500원314,500원314,500원1,599
cmuw5o51q12m410ivx0qg3ly9stock-5m028260:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51m12m310iv9j9we2g51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:55:00raw342,500원342,500원342,000원342,000원1,635
cmuw5o51g12m210ivag6xb7wlstock-5m096770:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51c12m110ivhwd1tx9m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:55:00raw154,000원154,100원153,700원153,900원3,694
122,217건 중 46,651–46,700← 이전934 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬