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
cmuw5o4za12lm10ivjjzblslcstock-5m051910:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4z712ll10iv805xil8r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:55:00raw274,500원275,000원274,000원274,500원1,752
cmuw5o4zk12lo10iv1yarkvapstock-5m068270:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4zg12ln10ivvfbf1b491
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:55:00raw181,500원181,500원181,200원181,300원2,027
cmuw5uj2312mo10iv4idlberkstock-5m035720:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj1z12mn10ivgbx113vr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:55:00raw33,350원33,400원33,300원33,400원10,087
cmuw5o51712m010ivgdxcjoujstock-5m012330:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51312lz10ivqo794ck01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:55:00raw379,000원379,000원378,000원378,500원2,927
cmuw5o50x12ly10ivr3rlosehstock-5m373220:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o50t12lx10ivnxp7zii41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:55:00raw389,000원389,000원387,500원388,500원4,024
cmuw5o50n12lw10iv5fpk4h2ustock-5m207940:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o50j12lv10ivuy4csjwm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:55:00raw1,303,000원1,304,000원1,301,000원1,302,000원1,014
cmuw5o50212ls10ivklpdmjsystock-5m105560:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4zz12lr10iv0p72vudq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:55:00raw166,600원166,900원166,600원166,700원5,559
cmuw5o50c12lu10iv32ftj73istock-5m055550:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o50912lt10iv3khxlmwd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:55:00raw103,200원103,300원103,200원103,200원1,753
cmuw5o4x112la10ivja2xmsadstock-5m005930:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4ww12l910iv9slnw4o21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:55:00raw271,500원271,500원270,500원270,750원159,511
cmuw5o4xe12lc10ivjdplw0b0stock-5m000660:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4x912lb10ivdawaebhb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:55:00raw1,785,000원1,787,000원1,782,000원1,784,000원31,553
cmuw5o4xt12le10ivfoi1w7l0stock-5m005380:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4xo12ld10iv7je4afeg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:55:00raw348,250원348,500원347,000원347,500원10,959
cmuw5o4y912lg10ivch1oba6wstock-5m066570:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4y312lf10iveo8l77so1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:55:00raw230,500원231,000원230,500원230,500원8,203
cmuw5o4yo12li10ivyuudcteqstock-5m035420:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4yi12lh10ivz33p9v6d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:55:00raw191,900원191,900원191,400원191,500원7,802
cmuw5o4z212lk10iv4t1nx1n4stock-5m006400:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4yy12lj10ivie2h8n151
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:55:00raw570,000원570,000원567,000원569,000원3,936
cmuw5o54312me10ivydggkjkkstock-5m017670:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o53u12md10ivr2jpneff1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:55:00raw87,700원87,800원87,700원87,700원2,402
cmuw5o53c12mc10ivdo7g2mqlstock-5m030200:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o53612mb10iv4t8l9f2a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:55:00raw51,500원51,600원51,500원51,600원6,124
cmuw5o52p12ma10iv2o0299ckstock-5m015760:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o52h12m910iviv456hul1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:55:00raw30,225원30,250원30,200원30,250원11,266
cmuw5o52a12m810iv1muhxoiustock-5m003550:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o52512m710ivthvkykpd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:55:00raw114,600원115,100원114,400원114,400원1,589
cmuw5uj3o12n010ivk4zyb8o8stock-5m000270:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3l12mz10ivyzdmlhpf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:55:00raw112,300원112,300원112,200원112,200원5,235
cmuw5hu1x12kw10ivxt3hftmpstock-5m096770:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu1t12kv10ivizwhqnct1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:50:00raw153,800원154,200원153,600원154,000원4,914
cmuw5hu1f12ks10ivnt1g2t0xstock-5m012330:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu1b12kr10ivunzy3ns61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:50:00raw379,000원379,500원378,500원379,000원2,619
cmuw5htwu12jy10ivnikc0gqnstock-5m005930:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htwj12jx10ivpamb4w0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:50:00raw271,500원272,000원271,000원271,500원152,981
cmuw5htx512k010iv1omu34tpstock-5m000660:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htx112jz10iv9589jsf11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:50:00raw1,788,000원1,790,000원1,785,000원1,786,000원20,042
cmuw5htxf12k210ivfyk4jovkstock-5m005380:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htxb12k110ivit8mid2l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:50:00raw348,500원348,750원348,000원348,000원2,572
cmuw5htxp12k410iv641wfazwstock-5m066570:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htxl12k310iv2hxz3ufn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:50:00raw231,500원231,500원230,500원231,000원7,715
cmuw5htxz12k610iv6capw3gkstock-5m035420:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htxv12k510ivle1ftfxg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:50:00raw192,100원192,200원191,800원191,900원13,299
cmuw5hty812k810ivoreb3a78stock-5m035720:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hty412k710ivk1vdslw31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:50:00raw33,450원33,500원33,300원33,350원41,005
cmuw5htyh12ka10iv0asm45a3stock-5m006400:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htyd12k910ivln4x26ro1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:50:00raw570,000원571,000원569,000원569,000원3,458
cmuw5hu3i12l810ivvugkx7brstock-5m017670:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu3e12l710ivnd9sdkg61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:50:00raw87,900원88,000원87,700원87,700원2,981
cmuw5htyp12kc10iv7co7bl8ostock-5m051910:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htym12kb10ivaqzm82rq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:50:00raw274,500원275,000원274,000원274,500원1,700
cmuw5htzc12ke10ivfn2jz39cstock-5m068270:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htz412kd10ivtxdj35cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:50:00raw181,700원181,700원181,400원181,500원3,732
cmuw5htzr12kg10ivsk7dnqztstock-5m005490:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htzo12kf10ivbs1wk9f01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:50:00raw315,000원315,500원315,000원315,000원933
cmuw5hu0312ki10iv33zt8vcustock-5m000270:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htzz12kh10ivhod1z9sl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:50:00raw112,300원112,400원112,200원112,300원6,142
cmuw5hu0d12kk10ivbh7snryestock-5m105560:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu0912kj10ivlmq5sloq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:50:00raw166,600원166,800원166,500원166,600원3,668
cmuw5hu0m12km10ivez4dxbqsstock-5m055550:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu0i12kl10ivxfj4f6e91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:50:00raw103,200원103,400원103,100원103,200원7,561
cmuw5hu0w12ko10iv1jfaxv3bstock-5m207940:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu0s12kn10ivpsx2mga91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:50:00raw1,306,000원1,306,000원1,303,000원1,303,000원1,334
cmuw5hu1512kq10ivholhhsh7stock-5m373220:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu1212kp10ivobmwefwa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:50:00raw388,750원389,000원388,500원388,500원2,595
cmuw5hu3812l610ivi4ao85swstock-5m030200:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu3512l510ivl3a1ri691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:50:00raw51,600원51,600원51,500원51,500원2,204
cmuw5hu3012l410ivt1glqv00stock-5m015760:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2w12l310iv4ovj97e31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:50:00raw30,250원30,250원30,200원30,200원7,304
cmuw5hu2q12l210iv3khbpm4mstock-5m003550:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2m12l110ivqwny5wae1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:50:00raw114,600원115,000원114,500원114,600원2,062
cmuw5hu2h12l010iv5sw2kk0ostock-5m034730:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2d12kz10iv8vz9g8vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:50:00raw584,000원585,000원584,000원585,000원348
cmuw5hu2712ky10ivynae8fr5stock-5m028260:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2312kx10ivcxc6af6p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:50:00raw342,000원343,500원341,500원343,000원5,868
cmuw5hu1o12ku10iv2h5pckplstock-5m096770:20261006:12452026-10-06 12:45:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu1l12kt10ivoyxkk3o91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:45:00raw153,800원154,200원153,700원153,800원5,392
cmuw5b6ic12io10ivvu4fdp0rstock-5m000660:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6i812in10ivijqucw9i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:45:00raw1,788,000원1,789,000원1,786,000원1,788,000원16,379
cmuw5b6ky12j810ivwyumpi1rstock-5m000270:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ku12j710ivm6mr5x991
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:45:00raw112,500원112,500원112,300원112,300원6,237
cmuw5b6l812ja10iv7fvyqw9estock-5m105560:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6l412j910ivs49q5e5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:45:00raw166,900원166,900원166,500원166,700원11,416
cmuw5b6lh12jc10iv405kk4j0stock-5m055550:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ld12jb10iv4chd7dl61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:45:00raw103,300원103,400원103,100원103,200원11,070
cmuw5b6lr12je10ivd905ixaastock-5m207940:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ln12jd10ivnpfjjagx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:45:00raw1,306,000원1,306,000원1,305,000원1,306,000원434
cmuw5b6m212jg10ivkhi568wlstock-5m373220:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ly12jf10ivapwqsl5u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:45:00raw388,500원389,000원388,000원388,750원3,097
cmuw5b6ml12jk10iv18l2s54tstock-5m012330:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6mh12jj10ivp04ejqr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:45:00raw379,500원379,500원379,000원379,000원455
122,217건 중 46,701–46,750← 이전935 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬