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
cmuw48p5512c610ivtxpw2kg0stock-5m017670:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p5112c510ivhnsxm4u71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:15:00raw87,900원88,000원87,800원87,800원2,635
cmuw4f28q12cg10ivfvqh682pstock-5m035420:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f28m12cf10iv6edwc7wl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:15:00raw192,300원192,300원192,100원192,200원10,849
cmuw4f2a912cs10iv44qoummmstock-5m000270:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2a512cr10iv98dtdazw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:15:00raw112,500원112,600원112,400원112,600원3,129
cmuw426xn12au10iv04504w0ostock-5m015760:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426xj12at10ivy3pey5681
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:10:00raw30,275원30,300원30,250원30,250원6,680
cmuw426yl12ay10ivyjk7twhbstock-5m030200:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426yg12ax10ivvsv780u91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:10:00raw51,600원51,600원51,500원51,600원2,531
cmuw426za12b010iv23t8yqnkstock-5m017670:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426z212az10ivnhcwnwp41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:10:00raw88,000원88,000원87,900원87,900원1,258
cmuw426sy129u10iv2bt9wqq0stock-5m005380:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426su129t10ivzge2a3d41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:10:00raw348,250원349,000원348,000원348,750원2,094
cmuw426t8129w10ivhiz8lk3pstock-5m066570:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426t4129v10iv2xpay7wt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:10:00raw231,500원232,000원231,000원232,000원5,471
cmuw426tg129y10iv81m089dwstock-5m035420:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426td129x10ivyhuw020p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:10:00raw192,500원192,500원192,300원192,400원3,530
cmuw426tp12a010iveyjqnyz2stock-5m035720:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426tm129z10ivq1var1v61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:10:00raw33,550원33,550원33,500원33,550원5,257
cmuw426ty12a210iv1vbwf00sstock-5m006400:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426tu12a110ivig3h08491
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:10:00raw568,000원569,000원567,500원569,000원1,633
cmuw426u712a410ivlqoo5lvpstock-5m051910:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426u312a310ivsvjvw8801
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:10:00raw274,000원275,000원273,500원274,000원5,604
cmuw426uf12a610ivnyto6alhstock-5m068270:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426uc12a510ivvbxm1kn01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:10:00raw182,600원183,000원182,500원182,600원3,257
cmuw426s9129q10ivbigprxegstock-5m005930:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426ry129p10ivcby4os7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:10:00raw271,500원271,500원271,000원271,500원28,923
cmuw426sp129s10ivmkosi9lgstock-5m000660:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426sl129r10ivsfys5qll1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:10:00raw1,787,000원1,788,000원1,786,000원1,787,000원13,327
cmuw426xd12as10ivkbi85l1astock-5m003550:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426x912ar10ivbcznqxnq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:10:00raw115,300원115,400원115,100원115,200원1,153
cmuw426up12a810ivbddzgn9kstock-5m005490:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426ul12a710ivihve83qe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:10:00raw315,500원315,500원315,000원315,000원541
cmuw426uy12aa10ivlsfo4qwcstock-5m000270:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426uu12a910ivtjlj2o6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:10:00raw112,450원112,600원112,400원112,500원5,897
cmuw426v812ac10ivog20bu6xstock-5m105560:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426v412ab10ivboqqerd91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:10:00raw167,350원167,600원167,300원167,400원7,118
cmuw426vi12ae10ivmy0p53xustock-5m055550:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426ve12ad10ivtl5vxvhd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:10:00raw103,400원103,700원103,300원103,600원9,153
cmuw426vs12ag10ivmp63hd6lstock-5m207940:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426vo12af10ivhmeg4stk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:10:00raw1,311,000원1,311,000원1,310,000원1,310,000원346
cmuw426w112ai10ivozqi6jffstock-5m373220:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426vy12ah10iva6w704191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:10:00raw388,000원388,000원387,500원387,500원3,444
cmuw426wc12ak10ivhdwwvy27stock-5m012330:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426w812aj10iv1fpini1j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:10:00raw380,000원380,000원379,500원380,000원740
cmuw426wl12am10ivlp8h1i37stock-5m096770:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426wh12al10ivgua5ub781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:10:00raw153,500원153,700원153,200원153,600원3,012
cmuw426wu12ao10iv23za6p8cstock-5m028260:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426wr12an10ivbhebwops1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:10:00raw342,000원343,000원342,000원342,500원2,081
cmuw426x312aq10ivfamnx1fmstock-5m034730:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426wz12ap10ivvmshli0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:10:00raw585,000원586,000원585,000원585,000원284
cmuw3vr2j128o10iveigdgrs4stock-5m035420:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr2f128n10ivy78nq2xw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 12:05:00raw192,400원192,500원192,400원192,400원568
cmuw3vr3v128y10ivv98mxvaystock-5m005490:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr3r128x10iv3wjd9txt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:05:00raw315,000원315,500원315,000원315,000원495
cmuw3vr44129010ivf929ldwkstock-5m000270:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr40128z10ivhls1t8a61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:05:00raw112,500원112,600원112,400원112,500원4,059
cmuw3vr6x129m10ivb4ghdkyxstock-5m015760:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr6t129l10ivlj8mm4e51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:05:00raw30,300원30,300원30,250원30,250원7,035
cmuw3vr76129o10ivxgw13qlistock-5m017670:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr73129n10ivsnrolifd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:05:00raw88,000원88,100원87,900원88,000원3,355
cmuw3vr3m128w10iv5qm3sut1stock-5m068270:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr3i128v10ivf1yq0ov11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:05:00raw183,100원183,300원182,600원182,600원4,790
cmuw3vr3d128u10ivg1senysystock-5m051910:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr39128t10iv849sj9fd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:05:00raw272,500원274,000원272,500원273,500원3,132
cmuw426y512aw10ive379ujl6stock-5m030200:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426xz12av10ivjlsjs9rh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:05:00raw51,500원51,600원51,500원51,600원1,091
cmuw3vr33128s10ivqvmb819ustock-5m006400:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr2y128r10iv1d2x0k5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:05:00raw569,000원570,000원567,500원568,000원3,034
cmuw3vr2s128q10ivyhzf1qxistock-5m035720:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr2p128p10ivzyjcd7oc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:05:00raw33,550원33,550원33,500원33,550원2,611
cmuw3vr22128m10iv7au1tbp0stock-5m066570:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr1x128l10ivf4wud7fu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:05:00raw231,750원232,000원231,000원231,500원9,872
cmuw3vr1r128k10ivx7ivh9g5stock-5m005380:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr1n128j10ivczgyc8jc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:05:00raw348,750원349,000원348,000원348,250원2,669
cmuw3vr1i128i10ivx6tmzwhmstock-5m000660:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr1d128h10ivuza905ry1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:05:00raw1,791,000원1,791,000원1,786,000원1,786,500원16,502
cmuw3vr15128g10ivol2i5634stock-5m005930:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr0u128f10ivti2hqkyw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:05:00raw271,750원272,000원271,000원271,500원195,541
cmuw3vr4k129410ivlh8o99o2stock-5m105560:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr4h129310iv2o94sdsh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:05:00raw167,200원167,400원167,000원167,300원7,546
cmuw3vr4t129610ivf4dg69r6stock-5m055550:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr4p129510ivcg52cw5a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:05:00raw103,300원103,400원103,300원103,400원4,001
cmuw3vr52129810iv82d99b4kstock-5m207940:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr4z129710ivajb90fkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:05:00raw1,310,000원1,311,000원1,310,000원1,311,000원345
cmuw3vr5c129a10ivyo96scjystock-5m373220:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr58129910ivx39zj2bu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:05:00raw387,500원388,000원387,250원388,000원3,091
cmuw3vr5l129c10ivahrhpgvjstock-5m012330:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr5i129b10ivpq349r291
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:05:00raw379,500원380,000원379,500원379,500원1,791
cmuw3vr5w129e10ivqg158v6kstock-5m096770:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr5s129d10ive0dkmwrl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:05:00raw153,000원153,600원153,000원153,400원4,455
cmuw3vr65129g10ivtakaq0e4stock-5m028260:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr61129f10ivuyh48gxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:05:00raw343,500원343,500원342,000원342,000원2,736
cmuw3vr6e129i10ivbpfnh2aqstock-5m034730:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr6b129h10iv539byfkw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:05:00raw586,000원587,000원585,000원585,000원429
cmuw3vr6o129k10iv6dlwpz7hstock-5m003550:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr6k129j10ivn22vzzpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:05:00raw115,300원115,400원114,700원115,200원1,872
cmuw3vr4c129210ivhv2y85o8stock-5m105560:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr49129110ivu6xf44e41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 12:00:00raw167,100원167,400원167,100원167,100원2,729
122,217건 중 46,901–46,950← 이전939 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬