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
cmuw4ybv212ge10iv7su87hurstock-5m051910:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybuz12gd10ivlbwp8lkc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:35:00raw274,500원275,000원274,000원274,500원2,875
cmuw4ybwl12gq10ivc7wstkbestock-5m207940:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybwh12gp10ivaf1d28811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:35:00raw1,306,000원1,307,000원1,306,000원1,307,000원463
cmuw4ybwb12go10ivglxog5vhstock-5m055550:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybw812gn10iv4q6i2q0g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:35:00raw103,300원103,400원103,300원103,300원2,522
cmuw4ybyp12h610iv1lzuo4b1stock-5m015760:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybym12h510ivbwbwnvso1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:35:00raw30,250원30,300원30,200원30,250원9,294
cmuw4ybzm12he10iv7anibvdsstock-5m017670:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybzi12hd10ivt4yih3oe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:35:00raw88,000원88,000원87,700원87,800원2,833
cmuw4ybz512ha10ivbb092cpxstock-5m030200:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybz212h910ivys22jjqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:35:00raw51,550원51,600원51,500원51,500원135
cmuw4ybvk12gi10ivbd0apczjstock-5m005490:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybvg12gh10ivl8qzti4v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:35:00raw315,000원315,500원315,000원315,500원627
cmuw4ybyh12h410iv7wjguq0kstock-5m003550:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybyd12h310ivpepgudir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:35:00raw115,000원115,100원114,800원115,000원1,228
cmuw4ybvt12gk10ivm05ll9tustock-5m000270:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybvq12gj10ivmjnpctza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:35:00raw112,500원112,500원112,400원112,400원2,773
cmuw4yby712h210ivivj29h2vstock-5m034730:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4yby412h110iv2ppjk2bf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:35:00raw585,000원586,000원584,000원585,000원303
cmuw4ybxv12h010ivgg0ooc1qstock-5m028260:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybxr12gz10ivk0x2bxvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:35:00raw342,000원342,000원341,500원341,500원822
cmuw4rw5w12f610ivb2f5nxe3stock-5m006400:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw5t12f510ivpc0tegx41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:30:00raw569,000원570,000원569,000원570,000원3,345
cmuw4rw4h12eu10iv8g6b20xystock-5m000660:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw4d12et10ivfabghayv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:30:00raw1,786,500원1,790,000원1,785,000원1,790,000원20,786
cmuw4rw4712es10iv853pq0sxstock-5m005930:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw3q12er10ivm6xldafb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:30:00raw271,250원272,000원271,000원271,750원53,110
cmuw4rw6x12fe10ivgennvjd3stock-5m000270:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw6u12fd10ivel8iqptj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:30:00raw112,600원112,600원112,500원112,500원1,856
cmuw4rw7712fg10iv3cqdxxmkstock-5m105560:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw7412ff10ivxt3jnypl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:30:00raw167,100원167,200원166,800원167,000원6,450
cmuw4rw7i12fi10iv99zbtb1vstock-5m055550:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw7e12fh10ivmkheoia11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:30:00raw103,400원103,400원103,300원103,300원3,778
cmuw4rw7r12fk10ivrkrgxgnistock-5m207940:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw7n12fj10ivnnnqmuse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:30:00raw1,307,000원1,307,000원1,306,000원1,307,000원572
cmuw4rw8012fm10iv2cb3fnjxstock-5m373220:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw7x12fl10ivg7k6we141
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:30:00raw388,500원388,500원388,000원388,500원5,033
cmuw4rw8i12fq10ivmqcz4i20stock-5m012330:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8e12fp10ivpfl4kynp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:30:00raw379,500원380,000원379,500원380,000원869
cmuw4rw8r12fs10ivy3rm214jstock-5m028260:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8n12fr10ivls8uzmxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:30:00raw342,000원342,500원341,500원341,500원1,172
cmuw4rw8z12fu10ivi7egjwaxstock-5m034730:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8w12ft10ivr7hevgsj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:30:00raw585,000원586,000원584,000원585,000원1,637
cmuw4rw9912fw10ivozyu6ealstock-5m003550:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw9512fv10ivvclcbscc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:30:00raw115,200원115,300원115,000원115,000원1,333
cmuw4rw9i12fy10ivstci5z48stock-5m015760:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw9f12fx10ivho4kmcf11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:30:00raw30,300원30,300원30,250원30,300원5,570
cmuw4ybxc12gw10ivshwcrucystock-5m096770:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybx812gv10ivci3lfwfc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:30:00raw153,300원153,600원153,100원153,300원3,540
cmuw4ybyx12h810ivpibq2u58stock-5m030200:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybyu12h710ivl0l8opw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:30:00raw51,600원51,600원51,500원51,600원142
cmuw4ybze12hc10ivwh3i006ustock-5m017670:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybza12hb10ivw4w07onn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:30:00raw87,900원88,000원87,900원87,900원663
cmuw4rw4r12ew10ivt83jndzfstock-5m005380:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw4n12ev10iv35mtixji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:30:00raw348,500원348,750원348,500원348,750원967
cmuw4rw5012ey10ivfz1oevcustock-5m066570:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw4x12ex10ivxv6eiea71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:30:00raw231,500원232,000원231,000원231,500원9,324
cmuw4rw5f12f210ivuzojwl45stock-5m035420:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw5c12f110ivvhtc3nq41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:30:00raw192,200원192,300원192,200원192,200원1,629
cmuw4rw5o12f410iv5yzjeqeestock-5m035720:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw5l12f310ivza5fs3to1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:30:00raw33,500원33,550원33,450원33,500원11,497
cmuw4rw6612f810ivwn6esgr2stock-5m051910:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw6212f710ivr34k3i981
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:30:00raw274,500원275,000원274,000원274,500원2,520
cmuw4rw6f12fa10iv2n7tvazwstock-5m068270:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw6b12f910ivumhhaino1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:30:00raw182,500원182,500원182,200원182,300원1,143
cmuw4rw6p12fc10ivro4uimllstock-5m005490:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw6l12fb10ivgjn50lkf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:30:00raw315,000원316,000원315,000원315,500원1,736
cmuw4lhfx12e210ivqzptakkistock-5m000270:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhfu12e110ivgdehxc5t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:25:00raw112,500원112,600원112,400원112,500원3,805
cmuw4lhk212ek10ivfgu2l8zvstock-5m003550:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhju12ej10ivl1v0sjjw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:25:00raw115,200원115,400원115,000원115,200원1,663
cmuw4lhkc12em10ivy9zf7k5fstock-5m015760:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhk912el10ivifi9pkqt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:25:00raw30,300원30,300원30,250원30,250원4,108
cmuw4lhff12dy10ivrc7anqr8stock-5m068270:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhfb12dx10iv51izvuj01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:25:00raw182,400원182,500원182,300원182,400원995
cmuw4lhf512dw10ivqbe0037kstock-5m051910:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhf112dv10iv71hu18nd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:25:00raw275,000원275,000원274,000원274,500원1,591
cmuw4lhg612e410iv2mu07na3stock-5m105560:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhg212e310ivx3idienq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:25:00raw167,200원167,300원167,000원167,200원5,154
cmuw4lheo12ds10iv8vif3bepstock-5m006400:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhek12dr10iv1woc1rhj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:25:00raw569,000원570,000원568,000원570,000원3,148
cmuw4lhee12dq10ivtvz16u14stock-5m035720:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lheb12dp10ivraoahpfm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:25:00raw33,500원33,500원33,450원33,500원1,989
cmuw4rw8912fo10ivv6z6lcktstock-5m012330:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8512fn10iv368iddi31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:25:00raw379,500원380,000원379,500원379,750원654
cmuw4lhdu12do10ivjmfgs1dtstock-5m066570:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhdl12dn10ivk0dcfaag1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:25:00raw231,500원232,000원231,500원231,500원4,089
cmuw4lhd412dm10ivayi46ya8stock-5m005380:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhcv12dl10ivka1et2w11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:25:00raw348,500원348,750원348,500원348,500원1,145
cmuw4lhce12dk10ivyvxipu2tstock-5m000660:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhc412dj10iv9kttcyfp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:25:00raw1,788,000원1,789,000원1,786,000원1,786,500원13,239
cmuw4lhbo12di10ivp1km1lwjstock-5m005930:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhbh12dh10ivzoutsllq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:25:00raw272,000원272,000원271,000원271,250원110,348
cmuw4lhfo12e010ivld37c0kcstock-5m005490:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhfl12dz10ivytjksojp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:25:00raw315,000원315,500원315,000원315,000원720
cmuw4lhkm12eo10ivai8a52jdstock-5m030200:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhki12en10ivoatdxlxq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:25:00raw51,500원51,600원51,500원51,500원238
cmuw4lhkw12eq10iva8p5l04tstock-5m017670:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhks12ep10iviuxo276h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:25:00raw87,800원88,000원87,800원87,900원5,595
122,217건 중 46,801–46,850← 이전937 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬