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
cmuw2znk1123410ivf5hv1ra1stock-5m015760:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znjx123310ivyq3kjdsi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:40:00raw30,250원30,300원30,200원30,250원11,057
cmuw2znjr123210iv9p112ivbstock-5m003550:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znjn123110iv7n01d2t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:40:00raw115,000원115,100원114,700원114,700원1,536
cmuw2znjh123010iv4u16zvi4stock-5m034730:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znjd122z10ivcy3fwjib1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:40:00raw587,000원588,000원587,000원588,000원517
cmuw2znj7122y10ivbtwzwwpustock-5m028260:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znj3122x10ivdpe5x5mb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:40:00raw342,000원342,500원342,000원342,500원1,067
cmuw2zniy122w10iv6mzl3a65stock-5m096770:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zniu122v10iv03hi4u7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:40:00raw153,300원153,400원152,900원152,900원3,666
cmuw367z0124010iv7dnuygs9stock-5m055550:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367yw123z10ivwbwl0rz01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:40:00raw103,300원103,300원103,200원103,300원1,395
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
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
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
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
cmuw2znie122s10ivu71rs8vfstock-5m373220:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znia122r10iv7evoltxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:40:00raw385,000원386,000원384,000원385,000원4,004
cmuw2zni3122q10iva9wg8kuzstock-5m207940:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zni0122p10ivzklww7s21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:40:00raw1,312,000원1,312,000원1,311,000원1,312,000원300
cmuw2znht122o10iv75ki4k20stock-5m105560:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znhq122n10ivzf3v8ve31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:40:00raw166,800원166,900원166,700원166,800원3,793
cmuw2znhl122m10ivejdpkvk8stock-5m000270:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znhh122l10ivewrg88xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:40:00raw112,700원112,800원112,600원112,700원5,881
cmuw2tag4120w10ivwqcksgrnstock-5m000660:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tafv120v10iv26foe0fv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:35:00raw1,788,000원1,794,000원1,786,000원1,794,000원22,498
cmuw2talh121k10ivsshmw41nstock-5m373220:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tald121j10iv0ykb7yky1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:35:00raw385,750원386,000원385,000원385,500원4,555
cmuw2tal8121i10ivyvtdogf8stock-5m207940:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tal5121h10iv545bpy3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:35:00raw1,312,000원1,312,000원1,311,000원1,312,000원298
cmuw2takz121g10ivxgskv9q5stock-5m055550:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2takv121f10ivmknadfww1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:35:00raw103,200원103,400원103,100원103,300원8,212
cmuw2takp121e10ivvzh0kh64stock-5m105560:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2takm121d10ivi63yiih41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:35:00raw166,800원167,000원166,600원166,900원5,256
cmuw2takg121c10iv9a26uaoxstock-5m000270:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2takc121b10ivdpujyrhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:35:00raw112,700원112,800원112,700원112,800원2,178
cmuw2tak7121a10iv85mryxzfstock-5m005490:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tak3121910ivvvdtdu7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:35:00raw314,500원314,500원313,500원314,000원4,677
cmuw2tajx121810ivd12chtirstock-5m068270:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tajt121710ivymgem0u91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:35:00raw182,800원183,100원182,700원183,000원1,563
cmuw2tajm121610ivcki2bet0stock-5m051910:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tajd121510ivs9a4tcgp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:35:00raw272,500원272,500원271,500원272,500원2,177
cmuw2taix121410ivh6e2cyisstock-5m035720:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tair121310ivlfa4rw8s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:35:00raw33,500원33,500원33,450원33,450원7,915
cmuw2tai9121210ivhjp6ggu7stock-5m035420:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tai0121110iveb7cggwe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:35:00raw192,200원192,300원192,200원192,200원914
cmuw2tahj121010ivj6anjgi8stock-5m066570:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2taha120z10ivd92jicay1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:35:00raw229,750원230,000원229,000원229,500원9,366
cmuw2tagt120y10ivtfzrke6dstock-5m005380:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tagl120x10ivx3vpr5oe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:35:00raw348,500원349,000원348,500원348,500원2,518
cmuw2talq121m10ivh2istqnhstock-5m012330:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2talm121l10ivu7f351od1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:35:00raw381,000원381,000원380,000원380,000원4,252
cmuw2tafd120u10ivmy1ohwalstock-5m005930:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2taf3120t10ivsav16jtz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:35:00raw272,250원273,000원272,250원273,000원106,808
cmuw2talz121o10ivwqe2r4glstock-5m096770:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2talv121n10ivm6ievzn91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:35:00raw154,100원154,100원153,100원153,100원4,892
cmuw2tam9121q10ivp80p9u2tstock-5m028260:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tam5121p10ivq876te5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:35:00raw342,000원342,500원341,500원342,500원2,595
cmuw2tamw121s10ivm2ps3355stock-5m034730:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tamo121r10ivb2a294c71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:35:00raw586,000원588,000원585,000원587,000원651
cmuw2tan5121u10ivncfkfwfdstock-5m003550:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tan1121t10ivzqvqc35i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:35:00raw114,900원115,100원114,800원114,900원1,388
cmuw2tanf121w10iv0peeoe49stock-5m015760:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tanb121v10ivjnnlp9ux1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:35:00raw30,300원30,300원30,200원30,250원8,004
cmuw2tano121y10ivbzplwfggstock-5m030200:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tank121x10ivevjqt6ef1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:35:00raw51,500원51,600원51,500원51,600원1,075
cmuw2tany122010iv0z6fuyu8stock-5m017670:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tanu121z10ivrurpn57j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:35:00raw87,900원88,100원87,800원88,000원2,081
cmuw2zng1122c10ivq6t3c3nostock-5m006400:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znfy122b10iv7jcyyl7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:35:00raw564,000원565,000원563,000원564,000원5,108
cmuw2mqjy11zo10ivdb6l52ipstock-5m005380:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqju11zn10iv60e203jg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:30:00raw349,500원350,000원348,500원348,500원6,215
cmuw2mqjo11zm10ivuwty5yabstock-5m000660:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqjk11zl10iv8zygcgwc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:30:00raw1,792,000원1,793,000원1,787,000원1,788,000원34,931
cmuw2mqm7120410ivpwrrbzi7stock-5m000270:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqm3120310iv8sobynlw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:30:00raw112,900원113,000원112,700원112,700원3,261
cmuw2mqje11zk10iv5qi88itkstock-5m005930:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqja11zj10ivxae6yzhz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:30:00raw274,000원274,000원272,000원272,500원200,888
cmuw2mqmi120610iv2r7fohhhstock-5m105560:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqmc120510ivnqp8n5p91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:30:00raw166,700원166,900원166,600원166,700원4,184
cmuw2mqmq120810ivcxxocc13stock-5m055550:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:18cmuw2mqmn120710ivpm27o84m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:30:00raw103,200원103,300원103,100원103,100원4,055
cmuw2mqmz120a10ivic5zw6mtstock-5m207940:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqmv120910iv7p26uqzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:30:00raw1,313,000원1,313,000원1,311,000원1,312,000원520
cmuw2mqn8120c10ivqgf3yh8sstock-5m373220:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqn4120b10iv3mhkr80n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:30:00raw388,000원388,000원385,000원386,000원3,962
cmuw2mqnh120e10ivta67mnv3stock-5m012330:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqnd120d10ivkygguvwn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:30:00raw381,000원381,500원380,500원381,000원2,325
cmuw2mqnr120g10ivu9q51ka4stock-5m096770:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqnn120f10iv9rvwagng1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:30:00raw154,600원154,800원153,700원154,000원10,064
cmuw2mqo1120i10ivk9quci1jstock-5m028260:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqnw120h10ivwl2ytzv91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:30:00raw343,000원343,500원342,000원342,500원2,717
cmuw2mqob120k10ivqon8fz9rstock-5m034730:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqo7120j10ivbd49u0801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:30:00raw589,000원589,000원585,000원586,000원891
cmuw2mqok120m10ivw3ofprbcstock-5m003550:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqoh120l10ivzs339s2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:30:00raw115,200원115,200원114,700원114,800원2,014
122,217건 중 47,051–47,100← 이전942 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬