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
cmuw5b6mu12jm10iv6y5ulscsstock-5m028260:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6mq12jl10ivyd94y4y41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:45:00raw341,500원342,000원341,500원342,000원1,421
cmuw5b6kp12j610iv3316ox76stock-5m005490:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6km12j510iv47qmgcic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:45:00raw315,000원315,500원315,000원315,000원677
cmuw5b6kg12j410ivm7n0pi5kstock-5m068270:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6kc12j310ivu9yzlh6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:45:00raw181,800원181,900원181,600원181,600원2,540
cmuw5b6k612j210ivkedb3gwhstock-5m051910:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6k212j110ivzwohdzjz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:45:00raw274,000원275,000원274,000원275,000원2,104
cmuw5b6jw12j010ivdenenz5mstock-5m006400:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6js12iz10ivqbhsw9py1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:45:00raw570,000원571,000원570,000원571,000원4,262
cmuw5b6jf12iw10ivd67faeyzstock-5m035720:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6jb12iv10ivyrnn84511
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:45:00raw33,500원33,500원33,450원33,500원10,583
cmuw5b6j612iu10iv07s4t2akstock-5m035420:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6j212it10ivfcu63drl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:45:00raw192,100원192,200원192,100원192,100원2,823
cmuw5b6ix12is10ive9ypsvxsstock-5m066570:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6is12ir10iv324oaluo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:45:00raw231,500원231,500원231,000원231,000원2,085
cmuw5b6n312jo10ivc93kk6a2stock-5m034730:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6n012jn10ivam7py9mf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:45:00raw585,000원585,000원584,000원585,000원314
cmuw5b6nd12jq10ivausfblq9stock-5m003550:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6n912jp10ivlp61abp11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:45:00raw114,900원115,100원114,500원114,600원1,546
cmuw5b6nm12js10ivc23dpc27stock-5m015760:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ni12jr10iv8a5gdza81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:45:00raw30,250원30,300원30,200원30,200원7,755
cmuw5b6im12iq10ivg929r11sstock-5m005380:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ii12ip10iv0rcw7kbe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:45:00raw348,750원348,750원348,500원348,750원1,041
cmuw5b6nw12ju10ivhcfau1ekstock-5m030200:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ns12jt10ivjubxxd3t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:45:00raw51,600원51,600원51,550원51,550원1,153
cmuw5b6o512jw10ivv1w8zdzmstock-5m017670:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6o112jv10iv17pcoae71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:45:00raw87,800원88,000원87,700원87,800원2,754
cmuw5b6i212im10ivxhte4belstock-5m005930:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6hx12il10ivy8a4e99c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:45:00raw271,500원272,000원271,000원271,500원117,827
cmuw54rng12hs10iv4u4ceu80stock-5m051910:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rnc12hr10iv5lg8ikih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:40:00raw274,500원275,000원274,000원274,000원1,685
cmuw54rn612hq10iv2hsmvdrgstock-5m035720:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rn312hp10iv7lwsbb4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:40:00raw33,500원33,500원33,450원33,500원1,083
cmuw5b6mc12ji10iv3bfnnsacstock-5m012330:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6m812jh10ivu58zqcly1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:40:00raw379,000원379,500원379,000원379,500원426
cmuw5b6jn12iy10ivnprr0aitstock-5m006400:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6jj12ix10iv6cjwf8pr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:40:00raw571,000원571,000원570,000원571,000원3,654
cmuw54rlu12hg10iv17cts5p1stock-5m005930:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rlj12hf10iv6548dzu51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:40:00raw272,000원272,000원271,000원271,500원107,231
cmuw54rr312ik10ivnsaxbephstock-5m017670:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rqz12ij10ivfg300eb71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:40:00raw87,900원87,900원87,700원87,800원2,763
cmuw54rqt12ii10ivwoljqctvstock-5m030200:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rqq12ih10ivqhgr8i5q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:40:00raw51,600원51,600원51,500원51,600원308
cmuw54rql12ig10ivhqw3ew28stock-5m015760:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rqi12if10ivigena6al1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:40:00raw30,300원30,300원30,200원30,250원8,106
cmuw54rqd12ie10ivxwdfxg6gstock-5m003550:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rq912id10iv9ulka70s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:40:00raw115,000원115,400원114,500원114,800원2,065
cmuw54rq412ic10ivxptqtecystock-5m034730:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rq012ib10ivzlf58b7a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:40:00raw585,000원585,000원584,000원585,000원425
cmuw54rpv12ia10iv6xzk6enystock-5m028260:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rpq12i910iv6oh9ifnb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:40:00raw341,500원342,000원341,500원341,500원2,043
cmuw54rpl12i810iv7f0581vvstock-5m096770:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rph12i710ivzpn1sjr61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:40:00raw153,500원154,000원153,400원153,800원4,519
cmuw54rpc12i610ivam5sr2dvstock-5m373220:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rp812i510ivejd04dqy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:40:00raw389,000원389,000원388,500원388,500원2,427
cmuw54rp312i410iv53ldlmx0stock-5m207940:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54roz12i310iv9isoosu21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:40:00raw1,307,000원1,307,000원1,305,000원1,306,000원744
cmuw54rot12i210ivfd5wbwj6stock-5m055550:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rop12i110ivejis0unm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:40:00raw103,400원103,400원103,300원103,400원2,986
cmuw54rm512hi10ivyv4uesptstock-5m000660:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rm112hh10iveyvbyfy41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:40:00raw1,790,000원1,790,000원1,787,000원1,787,000원15,975
cmuw54rmd12hk10iv4emojldastock-5m005380:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rma12hj10ivb0dnb7ud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:40:00raw348,750원349,000원348,500원348,500원2,092
cmuw54rmn12hm10ivihwmhdddstock-5m066570:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rmj12hl10ivfbyjzjb81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:40:00raw231,500원232,000원231,000원231,000원11,921
cmuw54rmx12ho10iv1bajjbhtstock-5m035420:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rmt12hn10ivjlyj0ow01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:40:00raw192,450원192,450원192,100원192,100원5,843
cmuw54roj12i010ivhiavsskastock-5m105560:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rof12hz10ivapvvfcnb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:40:00raw166,900원166,900원166,800원166,900원1,852
cmuw54ro912hy10ivsyuptv36stock-5m000270:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54ro512hx10ivhx1geke41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:40:00raw112,400원112,500원112,400원112,500원2,822
cmuw54rnz12hw10iv6td9fobqstock-5m005490:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rnw12hv10ivjxx7ehwy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:40:00raw315,250원315,500원315,000원315,000원430
cmuw54rnq12hu10ivohc07u1astock-5m068270:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rnm12ht10ivn39sw4281
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:40:00raw182,200원182,200원181,800원181,800원4,780
cmuw4ybxl12gy10ivmoaa5wl6stock-5m096770:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybxh12gx10iv8xfum0fj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:35:00raw153,200원153,800원153,100원153,500원4,915
cmuw4ybx312gu10ivgxgryr4cstock-5m012330:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybwz12gt10ivjlkfr98j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:35:00raw379,500원380,000원379,000원379,000원1,597
cmuw4ybwu12gs10ivktlpce1tstock-5m373220:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybwq12gr10ivv32f6y6g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:35:00raw388,500원389,000원388,000원389,000원5,775
cmuw4ybuu12gc10iv8veyqccsstock-5m006400:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybuq12gb10ive1bgeduc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:35:00raw570,000원571,000원569,000원571,000원11,595
cmuw4ybul12ga10ivrol2u94ostock-5m035720:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybuh12g910ivje28gwnt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:35:00raw33,500원33,550원33,450원33,475원5,585
cmuw4ybuc12g810ivuuycay26stock-5m035420:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybu812g710ivm8xnz5zj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:35:00raw192,200원192,500원192,200원192,450원3,236
cmuw4ybu212g610ivyz6y5wg8stock-5m066570:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybty12g510ivr7pvj44z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:35:00raw231,500원231,500원231,000원231,500원5,370
cmuw4ybw212gm10iv2tolb05hstock-5m105560:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:18cmuw4ybvy12gl10ivjvhhvxbg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:35:00raw166,900원167,100원166,800원166,800원5,190
cmuw4ybts12g410iviry750y5stock-5m005380:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybtp12g310iv3w0h0n731
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:35:00raw348,750원349,000원348,250원348,500원3,756
cmuw4ybtk12g210ivd8fh2yzmstock-5m000660:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybtg12g110iv6k6xjup71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:35:00raw1,789,000원1,790,000원1,788,000원1,789,000원14,494
cmuw4ybta12g010ivcff171rgstock-5m005930:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybt612fz10ivzeu1rn891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:35:00raw272,000원272,000원271,500원272,000원36,950
cmuw4ybvb12gg10ivwnfcvbtfstock-5m068270:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybv712gf10ivjzrjawdd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:35:00raw182,200원182,300원182,100원182,100원3,335
122,217건 중 46,751–46,800← 이전936 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬