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
cmuw3ch42125m10ivxlgq40ggstock-5m034730:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch3y125l10ivcnkt4s0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:50:00raw586,000원587,000원585,000원586,000원483
cmuw3ch3t125k10ivdemvp9ykstock-5m028260:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch3o125j10ivfgqpx7em1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:50:00raw342,000원344,000원342,000원344,000원3,240
cmuw3ch3g125i10iv3qbicbllstock-5m096770:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch3c125h10ivo8hpnxre1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:50:00raw152,800원153,100원152,600원153,100원3,001
cmuw3ch37125g10ivj1o6pawxstock-5m012330:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch33125f10ivi2f9inbw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:50:00raw380,000원380,500원379,500원380,500원1,561
cmuw3ch2y125e10iv5mi62m0jstock-5m373220:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch2u125d10ivydo1peof1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:50:00raw385,500원386,000원385,000원385,500원2,955
cmuw3ch2p125c10ivvqnsgfyistock-5m207940:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch2l125b10ivroanz5191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:50:00raw1,312,000원1,312,000원1,310,000원1,311,000원963
cmuw3ch2e125a10iv0gizj26kstock-5m055550:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch2b125910ivpxmmmv351
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:50:00raw103,200원103,600원103,100원103,600원6,852
cmuw3ch25125810iv2284nmhqstock-5m105560:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch21125710ivlrenapxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:50:00raw166,900원167,200원166,800원167,100원3,969
cmuw3ch1w125610iv1ie2xdjtstock-5m000270:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch1s125510ivic2vdpj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:50:00raw112,600원112,700원112,500원112,500원3,232
cmuw3ch1m125410ivedv9rs3wstock-5m068270:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch1i125310ivqkmhz0fm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:50:00raw183,000원183,000원182,800원182,900원1,030
cmuw3ch1c125210ivjld6g74kstock-5m051910:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch19125110ivq8fyjv1a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:50:00raw272,500원272,500원271,500원272,000원1,719
cmuw3ch13125010ivoinb65j2stock-5m006400:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch0z124z10ivgjat0uni1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:50:00raw566,000원567,000원566,000원566,000원904
cmuw3ch0s124y10ivijoekbmfstock-5m035720:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch0p124x10ivrnrh4ej11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:50:00raw33,550원33,550원33,500원33,500원4,716
cmuw3ch0j124w10iv94d155n7stock-5m035420:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch0f124v10iv9ol9cub81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:50:00raw192,300원192,500원192,300원192,400원3,417
cmuw3ch09124u10iv8pij2clistock-5m066570:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch06124t10ivo7hlxt7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:50:00raw230,500원231,000원230,000원230,500원7,351
cmuw3cgzx124s10ivqjwzqqlpstock-5m005380:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3cgzo124r10iv28c5gqiy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:50:00raw348,750원349,000원348,500원348,750원753
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
cmuw3cgyf124o10ivz3iop40qstock-5m005930:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3cgy7124n10ivatygxvzi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:50:00raw272,250원272,500원272,000원272,500원27,359
cmuw3680v124e10iv05100h4hstock-5m034730:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw3680r124d10ivh2csdlp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:45:00raw587,000원588,000원585,000원585,000원750
cmuw3681d124i10ive5pvtc9gstock-5m015760:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw36819124h10ivemvqsn6b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:45:00raw30,200원30,300원30,200원30,300원5,603
cmuw36814124g10ivde59cqyestock-5m003550:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw36810124f10ivobo12puo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:45:00raw114,800원115,200원114,700원114,900원1,245
cmuw367w3123e10iv850q8k7zstock-5m005380:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367vz123d10ivcc7023z51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:45:00raw348,500원349,000원348,500원348,750원597
cmuw367vk123a10ivhim9zh7nstock-5m005930:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367vg123910ivtbqyk7001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:45:00raw272,750원273,000원272,000원272,250원84,632
cmuw367vu123c10iv1ocar0tnstock-5m000660:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367vq123b10ivfbprmf821
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:45:00raw1,794,000원1,794,000원1,788,000원1,791,000원15,896
cmuw36803124810ivoz4596rkstock-5m012330:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367zz124710ivki1i0i2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:45:00raw380,000원380,500원379,500원379,500원5,628
cmuw367zt124610iv20pz1ki2stock-5m373220:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367zp124510ivteaoiy191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:45:00raw385,000원385,500원385,000원385,500원1,614
cmuw367zi124410iv10pl10pqstock-5m207940:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367ze124310iv7llardzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:45:00raw1,312,000원1,312,000원1,311,000원1,311,000원311
cmuw367z8124210ivhmtf8g1wstock-5m055550:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367z4124110ivc94csfw11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:45:00raw103,300원103,300원103,200원103,200원2,886
cmuw367yr123y10ivpkn841blstock-5m105560:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367ym123x10ivkio16f3s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:45:00raw166,700원167,000원166,700원167,000원3,032
cmuw367yg123w10ivlwai7ud1stock-5m000270:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367yc123v10iv2jsav1r11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:45:00raw112,750원112,800원112,600원112,600원2,932
cmuw367y6123u10ivgcy77mytstock-5m005490:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367y1123t10ivppktyfen1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:45:00raw314,000원314,500원314,000원314,000원350
cmuw367xv123s10ivu36dvta8stock-5m068270:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367xr123r10ivyqfm3tkq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:45:00raw182,800원183,000원182,800원182,900원1,246
cmuw367xk123q10ivzp75kvi8stock-5m051910:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367xg123p10ivkq6rrkdo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:45:00raw272,000원272,500원272,000원272,000원1,278
cmuw367xb123o10ivkb8vsjv0stock-5m006400:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367x7123n10ivcstkorih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:45:00raw567,000원567,000원565,000원566,000원2,555
cmuw367x1123m10ivv0wxlwvistock-5m035720:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367wy123l10ivlb5v7zr71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:45:00raw33,550원33,550원33,500원33,500원3,702
cmuw367wt123k10ivc4mx6j5istock-5m035420:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367wp123j10iv2da2l8la1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:45:00raw192,300원192,400원192,300원192,300원735
cmuw367wc123g10ivyqjz7nezstock-5m066570:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367w9123f10iv1fogvxp01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:45:00raw230,000원230,500원230,000원230,500원3,034
cmuw3680d124a10iv4b4qx6e0stock-5m096770:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw36809124910ivsuhsfkqo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:45:00raw152,900원153,100원152,600원152,800원4,673
cmuw3681z124m10ivg8aa87f6stock-5m017670:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw3681r124l10ivec1251g51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:45:00raw87,900원88,000원87,800원87,850원2,718
cmuw3680m124c10ivqpwdkeoestock-5m028260:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw3680i124b10ivlo8mppdl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:45:00raw342,000원343,000원342,000원342,500원2,414
cmuw3681l124k10iv2rjrcfzhstock-5m030200:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw3681i124j10iv7wz1g8d61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:45:00raw51,600원51,600원51,500원51,500원650
cmuw2znep122210iv9kvh3xefstock-5m005930:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zne7122110ivfv0zm2ww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:40:00raw272,750원273,500원272,500원273,000원100,140
cmuw2znfa122610ivk958q5xbstock-5m005380:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znf6122510ivv4xyekbf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:40:00raw348,750원349,000원348,500원349,000원1,561
cmuw2znfj122810ivze3nnf20stock-5m066570:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znfg122710iv011iyqtm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:40:00raw229,000원230,500원229,000원230,250원12,950
cmuw2znft122a10iv5j31o0ynstock-5m035720:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znfp122910ivhlr26xqv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:40:00raw33,500원33,550원33,450원33,550원11,121
cmuw2zng9122e10ivo7r9sv5dstock-5m006400:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zng5122d10iv94dibqdd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:40:00raw564,000원567,000원564,000원566,000원3,763
cmuw2zngj122g10ivm5gn1y4astock-5m051910:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zngf122f10ivjqddot181
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:40:00raw272,500원272,500원271,500원272,000원1,150
cmuw2znh3122i10iv2w15wezjstock-5m068270:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zngy122h10ivjfwggfjv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:40:00raw182,900원183,100원182,800원182,800원1,027
cmuw2znkj123810ivip4ikjskstock-5m017670:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znkg123710ivcbioabwx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:40:00raw87,900원88,100원87,900원87,900원775
cmuw2znka123610ivpvdschg2stock-5m030200:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znk7123510ivzg5nkak61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:40:00raw51,500원51,600원51,500원51,600원1,363
122,217건 중 47,001–47,050← 이전941 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬