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
cmuw4rw5812f010ivn5tjqcjrstock-5m035420:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw5512ez10ivdg4mxoux1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:25:00raw192,300원192,300원192,200원192,300원425
cmuw4lhgf12e610ivoldm14i6stock-5m055550:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhgc12e510iv6qg1q06y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:25:00raw103,600원103,600원103,300원103,300원8,537
cmuw4lhgp12e810ivz2abosnbstock-5m207940:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhgl12e710iv5t5fkp421
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:25:00raw1,307,000원1,308,000원1,306,000원1,307,000원567
cmuw4lhhd12ea10ivink9ey7ustock-5m373220:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhh412e910ivdyuupc5j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:25:00raw387,500원388,500원387,000원388,500원4,945
cmuw4lhi312ec10ivntt9e58vstock-5m096770:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhhu12eb10iv2kv34voh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:25:00raw153,600원153,700원153,300원153,400원2,135
cmuw4lhir12ee10ivj2496iumstock-5m028260:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhij12ed10ivk3r3m6831
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:25:00raw342,000원342,500원342,000원342,000원631
cmuw4lhja12eg10ivzygxog99stock-5m034730:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhj612ef10ivt887sifz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:25:00raw585,000원586,000원584,000원585,000원303
cmuw4f2d412de10ivy690okhfstock-5m030200:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2d112dd10ivprdlj7rd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:20:00raw51,500원51,600원51,500원51,600원897
cmuw4f2dd12dg10ivl6k5145kstock-5m017670:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2d912df10ivnmpq0plb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:20:00raw87,800원87,900원87,800원87,800원2,071
cmuw4f28812cc10ivyn7niycestock-5m005380:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f28412cb10iv8kdl754y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:20:00raw348,500원349,000원348,000원348,500원3,935
cmuw4f27z12ca10ivwppaao18stock-5m000660:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f27u12c910iv13w1ot8c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:20:00raw1,787,000원1,789,000원1,786,000원1,788,000원15,445
cmuw4f27p12c810iv9wkbcid8stock-5m005930:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:182026-10-06 12:30:18cmuw4f27k12c710ivt175lca71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:20:00raw271,750원272,000원271,000원271,500원68,797
cmuw4f2a012cq10ivxqtvols0stock-5m005490:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f29w12cp10iv43xhrpnd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:20:00raw314,500원315,000원314,500원315,000원1,652
cmuw4f29q12co10ivtf52nlsrstock-5m068270:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f29m12cn10ivt1hopj3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:20:00raw182,400원182,500원182,200원182,400원3,817
cmuw4f2cm12da10ivw91bjlthstock-5m034730:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2ci12d910ivvkk4hcjf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:20:00raw585,000원586,000원584,000원585,000원809
cmuw4f2ah12cu10ivu0xs7z89stock-5m000270:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2ad12ct10ivfmx89two1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:20:00raw112,500원112,500원112,400원112,400원3,075
cmuw4f2as12cw10ivwc7z52f7stock-5m105560:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2ao12cv10iv8px86yrc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:20:00raw167,100원167,400원167,000원167,200원5,107
cmuw4lhjp12ei10ivykabka24stock-5m003550:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhjj12eh10ivipqrid761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:20:00raw115,100원115,300원114,900원115,200원1,537
cmuw4lhex12du10iv3zrj9sukstock-5m051910:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhet12dt10iv9llkn1hj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:20:00raw273,000원275,000원273,000원275,000원2,352
cmuw4f2bb12d010ivmeg25bcvstock-5m207940:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2b712cz10ivn63kjrei1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:20:00raw1,307,000원1,308,000원1,307,000원1,307,000원1,160
cmuw4f2bk12d210iva5e89ouhstock-5m373220:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2bg12d110ivnsaw7co91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:20:00raw387,000원387,500원386,500원387,500원4,722
cmuw4f2cc12d810ivzu1yfy4bstock-5m028260:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2c812d710iveyz2u9tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:20:00raw341,500원343,000원341,500원342,500원3,039
cmuw4f2cv12dc10ivt582igpqstock-5m015760:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2cs12db10ivj8xrdowp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:20:00raw30,250원30,300원30,250원30,250원6,223
cmuw4f2bt12d410iv10mmeep0stock-5m012330:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2bq12d310ivqtimax1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:20:00raw379,500원380,000원379,500원379,500원798
cmuw4f2b212cy10iv2jrf7l8cstock-5m055550:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2az12cx10ivuqrnbeah1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:20:00raw103,500원103,600원103,500원103,600원1,833
cmuw4f2c212d610iveb9tq2o0stock-5m096770:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2by12d510ivi8z4m4nw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:20:00raw153,300원153,700원153,200원153,600원5,287
cmuw4f28h12ce10ivdv97kzx2stock-5m066570:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f28d12cd10ivwlwqp7hw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:20:00raw231,500원232,000원231,000원231,500원8,726
cmuw4f29h12cm10ivciweakiustock-5m006400:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f29d12cl10iva21ebqg11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:20:00raw567,000원569,000원566,000원569,000원4,443
cmuw4f29712ck10iv6k887im9stock-5m035720:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f29412cj10ivzxo5di5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:20:00raw33,500원33,500원33,450원33,500원4,654
cmuw4f28y12ci10ivvwlo1lbastock-5m035420:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f28u12ch10ivnzrt6rnm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:20:00raw192,300원192,300원192,200원192,200원885
cmuw48p3v12bw10ivfew6fbrmstock-5m028260:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p3r12bv10ivwxzu397o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:15:00raw342,500원343,000원341,500원341,500원1,583
cmuw48ozz12b210ivtquwx70wstock-5m005930:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48ozg12b110ivgmngqej01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:15:00raw271,250원272,000원271,000원271,500원118,805
cmuw48p0912b410ivb9z9y7y9stock-5m000660:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p0512b310ivvihivt4v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:15:00raw1,788,000원1,790,000원1,786,000원1,787,000원14,394
cmuw48p0j12b610ivrrguoryzstock-5m005380:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p0f12b510ivs4slvtnj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:15:00raw348,500원349,000원348,500원348,750원720
cmuw48p0s12b810ivu6n993tostock-5m066570:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p0o12b710iv6yzv79jy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:15:00raw232,000원232,000원231,500원232,000원4,613
cmuw48p1112ba10iv64pgd924stock-5m035720:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p0x12b910ivrof55szo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:15:00raw33,550원33,550원33,400원33,500원49,675
cmuw48p1a12bc10iv3pcmd3hdstock-5m006400:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p1612bb10ivwaync7xg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:15:00raw569,000원569,000원567,000원568,000원2,638
cmuw48p1j12be10iv317g6bbqstock-5m051910:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p1f12bd10ivhye5tc0i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:15:00raw274,000원274,500원273,000원273,500원1,189
cmuw48p1s12bg10ivls8a6wdbstock-5m068270:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:22cmuw48p1o12bf10iv1w4geocu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:15:00raw182,600원183,000원182,100원182,500원7,189
cmuw48p2012bi10iv2xr2k0drstock-5m005490:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p1x12bh10ivyygx3q0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:15:00raw315,000원315,500원314,500원314,500원746
cmuw48p2912bk10ivhfjk46v8stock-5m105560:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p2512bj10ivtc0kvkka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:15:00raw167,300원167,400원167,000원167,200원5,679
cmuw48p2j12bm10ivcs0x1sbzstock-5m055550:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p2f12bl10ivmy4wu0481
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:15:00raw103,500원103,600원103,500원103,600원2,770
cmuw48p2s12bo10ivielqqgjcstock-5m207940:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p2o12bn10ivrd1qcxlk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:15:00raw1,310,000원1,311,000원1,307,000원1,308,000원2,777
cmuw48p3212bq10ivnljs91hbstock-5m373220:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p2y12bp10iv64njdstl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:15:00raw387,500원388,000원386,500원386,500원3,180
cmuw48p3b12bs10ivb7k7elg1stock-5m012330:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p3812br10ives0zwffi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:15:00raw380,000원380,000원379,500원379,500원550
cmuw48p3l12bu10ivgc5gcqlrstock-5m096770:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p3h12bt10ivehkm8ukp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:15:00raw153,600원153,700원153,300원153,300원3,507
cmuw48p4312by10ivssrprv6zstock-5m034730:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p4012bx10ivttou78uy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:15:00raw585,000원586,000원585,000원585,000원571
cmuw48p4c12c010iv7tu19pkgstock-5m003550:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p4912bz10iva1qisbll1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:15:00raw115,200원115,200원114,900원115,200원1,271
cmuw48p4l12c210iv41gg3uuustock-5m015760:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p4i12c110ivti5nxprr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:15:00raw30,300원30,300원30,250원30,300원5,967
cmuw48p4v12c410ivs7izu5v6stock-5m030200:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p4r12c310iv6wq8tf6j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:15:00raw51,600원51,600원51,500원51,500원1,177
122,217건 중 46,851–46,900← 이전938 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬