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
cmuw3pdwc128c10ivoa6mkh80stock-5m030200:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdw9128b10ivps6dz7tt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 12:00:00raw51,600원51,600원51,500원51,600원375
cmuw3pdro127e10ivyzss7xhcstock-5m066570:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdrj127d10ivdhfc8w4i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 12:00:00raw230,500원232,000원230,500원232,000원11,026
cmuw3pdrb127c10ivna40gp5mstock-5m005380:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdr8127b10ivnpyq1wlb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:00:00raw348,750원349,000원348,500원348,750원776
cmuw3pdw3128a10ivxex3pwusstock-5m015760:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdw0128910ivcpb6fbd11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 12:00:00raw30,300원30,300원30,250원30,300원4,773
cmuw3pdr1127a10iv76sbt64ustock-5m000660:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdqx127910ivim9cxtbj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 12:00:00raw1,788,500원1,791,000원1,788,000원1,791,000원16,877
cmuw3pdvu128810ivjvayud6lstock-5m003550:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdvq128710ivhzmb14tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:00:00raw115,100원115,300원115,000원115,300원1,475
cmuw3pdvk128610iv151mq0p6stock-5m034730:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdvg128510ivedhh6rfz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:00:00raw585,000원587,000원585,000원586,000원307
cmuw3pdwm128e10iv0l1vcv69stock-5m017670:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdwi128d10iv33dcm5oj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 12:00:00raw87,900원88,100원87,900원88,100원2,355
cmuw3pdva128410ivt0i7vx5zstock-5m028260:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdv7128310iv3v0hndzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:00:00raw344,000원344,500원343,000원343,000원2,679
cmuw3pdv1128210iv11983rkmstock-5m096770:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdux128110ivcp1i3pn11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 12:00:00raw153,600원153,600원153,000원153,100원5,057
cmuw3pdus128010ivbbxtuhsqstock-5m012330:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdun127z10ivqfxp1peq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:00:00raw380,500원380,500원379,500원380,000원2,383
cmuw3pduj127y10ivwgvxyihfstock-5m373220:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pduf127x10iv9q2v66pm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 12:00:00raw386,000원387,500원385,500원387,500원3,377
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
cmuw3pdua127w10ivjq9m3vm2stock-5m207940:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdu6127v10ivfoce5pcg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:00:00raw1,311,000원1,311,000원1,310,000원1,311,000원504
cmuw3pdu1127u10iv28nrc10ustock-5m055550:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:21cmuw3pdtx127t10ivyuvarryp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 12:00:00raw103,600원103,600원103,300원103,300원7,765
cmuw3pdts127s10ivvz4kb8pkstock-5m000270:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdto127r10iv2n4mcr511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:00:00raw112,600원112,600원112,500원112,500원1,830
cmuw3pdtj127q10iv9875oen5stock-5m005490:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdtf127p10ivine2uygz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:00:00raw315,000원315,500원314,500원315,000원1,275
cmuw3pdt9127o10ivcgmqao1kstock-5m068270:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdt5127n10ivenv4q30i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 12:00:00raw182,900원183,400원182,800원183,200원2,971
cmuw3pdt0127m10ivskrpibpustock-5m051910:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdsw127l10ivlbkdaafc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 12:00:00raw272,500원273,000원271,000원272,500원2,239
cmuw3pdsq127k10ivhw85b87vstock-5m006400:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdsm127j10ivafdkodpa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 12:00:00raw568,000원570,000원567,000원569,000원7,001
cmuw3pdqr127810iveqbj7pp5stock-5m005930:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdqm127710ivegu0qv101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:00:00raw271,750원272,000원271,500원271,750원58,349
cmuw3pdsg127i10iv078av4zfstock-5m035720:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdsc127h10iv68uclh131
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 12:00:00raw33,550원33,550원33,500원33,550원4,313
cmuw3ivrg127410ivnl3zwn91stock-5m030200:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivrd127310ivkeht9l561
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:55:00raw51,600원51,600원51,500원51,600원1,297
cmuw3ivm6126010ivak1sclpfstock-5m066570:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivm2125z10iv3aik7nzi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:55:00raw230,500원231,000원230,500원231,000원4,230
cmuw3ivlx125y10iv0c0amzqhstock-5m005380:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivlt125x10ivmzbt80e61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:55:00raw348,750원349,000원348,500원348,500원1,770
cmuw3ivln125w10ivse1m4stbstock-5m000660:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivlj125v10iv7f0t40921
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:55:00raw1,789,000원1,791,000원1,787,000원1,789,000원16,376
cmuw3ivlc125u10ivlzx3xru1stock-5m005930:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivkz125t10ivsnla16sx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:55:00raw272,000원272,500원271,500원272,000원146,083
cmuw3ivrp127610iv6qh9b4gqstock-5m017670:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivrm127510iv7h3s1xfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:55:00raw87,900원88,100원87,900원88,000원1,464
cmuw3ivr7127210iveer6vfrestock-5m015760:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivr3127110ivcfuuxctg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:55:00raw30,300원30,300원30,250원30,300원5,559
cmuw3ivqx127010ivriakfuzsstock-5m003550:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivqt126z10iv2zg5hpog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:55:00raw115,100원115,200원114,900원115,100원1,290
cmuw3ivqg126w10iv0vzswp73stock-5m034730:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivqc126v10ivdbx2ywxx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:55:00raw585,000원587,000원585,000원585,000원658
cmuw3ivq6126u10ivrrydd3jvstock-5m028260:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivq2126t10ivv4sitieg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:55:00raw343,500원344,500원343,500원344,000원2,085
cmuw3ivpx126s10ivjdtn3kn4stock-5m096770:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivpt126r10ivcstzt7971
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:55:00raw153,100원153,700원153,000원153,600원4,680
cmuw3ivpo126q10iv08fo4qnustock-5m012330:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivpk126p10ivz5ynxb9e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:55:00raw380,500원380,500원380,000원380,500원374
cmuw3ivpf126o10ivtpwj093vstock-5m373220:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivpb126n10iv9aw31ckx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:55:00raw385,500원386,000원385,500원385,750원2,100
cmuw3ivp5126m10iv30gt8buostock-5m207940:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivp2126l10ivwww7hskt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:55:00raw1,310,000원1,311,000원1,310,000원1,310,000원487
cmuw3ivow126k10iva7a2gm28stock-5m055550:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivos126j10ivm23ydlgd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:55:00raw103,600원103,600원103,500원103,600원1,803
cmuw3ivom126i10ivo2dhwaynstock-5m105560:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivoi126h10ivsuqwfhli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:55:00raw167,100원167,300원167,000원167,200원4,002
cmuw3ivoc126g10ivf3i3fyoostock-5m000270:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivo8126f10iveqt1gblv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:55:00raw112,600원112,600원112,500원112,500원4,356
cmuw3ivo2126e10ivvl4wg26hstock-5m005490:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivny126d10ivn83hkzix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:55:00raw314,500원315,000원314,000원314,500원2,280
cmuw3ivnk126a10iva7hg52wnstock-5m068270:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivng126910ive0aqc4fa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:55:00raw182,800원183,000원182,800원182,800원1,545
cmuw3ivna126810ivag3bv1ijstock-5m051910:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivn6126710iv1ahgzuoa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:55:00raw272,000원273,000원271,500원272,500원1,912
cmuw3ivn0126610ivyyr2m5uxstock-5m006400:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivmw126510ivmlk5lg6n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:55:00raw566,000원568,000원566,000원568,000원3,384
cmuw3ivmq126410ivat13nrhdstock-5m035720:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivmm126310ivuqyzg9371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:55:00raw33,550원33,550원33,500원33,550원3,417
cmuw3ivmg126210ivj5jvskcistock-5m035420:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivmc126110ivnqjf45ns1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:55:00raw192,400원192,500원192,300원192,300원1,924
cmuw3ch4b125o10ivzl0tbn38stock-5m015760:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch47125n10iv8ld29j3g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:50:00raw30,250원30,300원30,250원30,300원4,529
cmuw3cgz6124q10ivit9cc3itstock-5m000660:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3cgyy124p10iv9fuwsj3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:50:00raw1,791,000원1,791,000원1,788,000원1,788,000원13,415
cmuw3ivnt126c10iv6tulkzebstock-5m005490:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivnq126b10ivzavqhhrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:50:00raw314,000원314,500원314,000원314,000원244
cmuw3ivqp126y10ivgjdpjsi4stock-5m003550:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivql126x10iv77edqdjt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:50:00raw114,900원115,200원114,900원115,100원1,076
cmuw3ch4k125q10ivt1ec5h2ostock-5m030200:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch4h125p10ivbjevdgv61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:50:00raw51,600원51,600원51,500원51,600원2,986
122,217건 중 46,951–47,000← 이전940 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬