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
cmuw29xma11xy10ivfl6bspe1stock-5m003550:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xm611xx10ivk2ahv3m41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:20:00raw115,500원115,500원115,300원115,400원1,429
cmuw29xgh11x210iv51r4ejwcstock-5m000660:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xgd11x110ivvnvrf6sx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:20:00raw1,791,000원1,794,000원1,790,000원1,792,000원18,306
cmuw29xg611x010ivi7gos24qstock-5m005930:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xg111wz10ivas47hkn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:20:00raw274,250원274,500원274,000원274,000원41,737
cmuw29xgr11x410iv5rid2wxustock-5m005380:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xgn11x310iv8j9emmjf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:20:00raw350,000원350,500원349,500원349,500원4,374
cmuw29xhc11x810ivw9z6bnb6stock-5m035420:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xh711x710ivgk0u6qnv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:20:00raw192,400원192,500원192,400원192,500원1,102
cmuw29xh111x610iv4z7pmuu8stock-5m066570:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xgx11x510iva4uha8al1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:20:00raw232,000원232,000원230,500원231,000원16,944
cmuw23jbf11vu10iv4r3zzbf4stock-5m005380:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jba11vt10ivs91k7x451
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:15:00raw350,000원350,500원350,000원350,000원1,493
cmuw23jho11wy10ivogeghg4estock-5m017670:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jhk11wx10iv49dw6j7t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:15:00raw88,300원88,500원88,200원88,300원2,338
cmuw23jhc11ww10ivctfkfi98stock-5m030200:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jh811wv10ivs8d0uev71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:15:00raw51,600원51,600원51,550원51,600원501
cmuw23jh011wu10ivbpwldlqbstock-5m015760:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jgv11wt10ivkmisww0c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:15:00raw30,200원30,300원30,200원30,200원11,537
cmuw23jgn11ws10ivb2jfb6kystock-5m003550:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jgi11wr10iv8ezf6uh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:15:00raw114,600원115,500원114,600원115,400원4,504
cmuw23jg911wq10ivnay8zl5sstock-5m034730:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jg511wp10ivoj2nigfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:15:00raw588,000원592,000원588,000원590,000원3,536
cmuw23jfx11wo10ivrj9pgl45stock-5m028260:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jfs11wn10ivr3c1emif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:15:00raw345,000원345,500원343,000원343,500원4,863
cmuw23jfk11wm10iv7m7c571gstock-5m096770:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jff11wl10ivqusd2xki1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:15:00raw153,300원153,700원153,100원153,600원5,180
cmuw23jf811wk10ivvy2n5n0zstock-5m012330:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jf311wj10ivb13fs10v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:15:00raw382,500원382,500원381,500원381,500원2,727
cmuw23jew11wi10ivepmllms0stock-5m373220:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jer11wh10ivdbdfv5531
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:15:00raw387,500원387,500원385,500원385,500원3,198
cmuw23jek11wg10ivb4vq8nthstock-5m207940:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jeg11wf10ivwzkxdeo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:15:00raw1,312,000원1,313,000원1,311,000원1,312,000원818
cmuw23jeb11we10iv2fosv84fstock-5m055550:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23je711wd10ivafd0gu5s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:15:00raw103,100원103,500원103,100원103,200원8,241
cmuw23je111wc10ivuoviw2hmstock-5m105560:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jdx11wb10ivlgyrbitg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:15:00raw166,800원167,000원166,500원166,800원6,402
cmuw23jdr11wa10iv7jlbh1bmstock-5m000270:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jdn11w910ivz9oatkve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:15:00raw113,100원113,200원113,000원113,000원5,001
cmuw23jdh11w810ivpjnycaslstock-5m005490:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jdd11w710ivzcmh2e7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:15:00raw315,500원315,500원314,500원315,000원2,385
cmuw23jd811w610ivr73lx459stock-5m068270:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jd411w510ivps54bey81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:15:00raw182,600원183,100원182,600원182,800원2,894
cmuw23jcx11w410ivtq4z43p4stock-5m051910:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jct11w310ivxxd3d94h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:15:00raw271,000원271,000원270,000원270,000원1,133
cmuw23jco11w210iva9nkkxdystock-5m006400:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jck11w110ivkk7akd351
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:15:00raw568,000원569,000원566,000원567,000원6,918
cmuw23jce11w010iv48sh3142stock-5m035720:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jcb11vz10ivntf38url1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:15:00raw33,500원33,500원33,450원33,500원6,692
cmuw23jc511vy10ivbw7e241fstock-5m035420:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jc211vx10ivo53e8miw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:15:00raw192,450원192,500원192,400원192,400원2,525
cmuw23jbt11vw10ivb832f4nastock-5m066570:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jbo11vv10ivnjjr9y901
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:15:00raw232,000원232,500원231,500원231,500원9,901
cmuw23jb311vs10iv6gkvxgj8stock-5m000660:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jaz11vr10ivgr94vlg81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:15:00raw1,793,000원1,794,000원1,790,000원1,791,000원30,114
cmuw23jar11vq10ivffdbcxx6stock-5m005930:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jab11vp10ivefpn9ssq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:15:00raw274,250원275,000원274,000원274,500원102,731
cmuw1x3uc11vg10iv8ycjmy9estock-5m034730:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3u811vf10iv3hsbx50t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:10:00raw589,000원589,000원588,000원588,000원561
cmuw1x3un11vi10ivhxxdyk6sstock-5m003550:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3uj11vh10ivhqnrrfbj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:10:00raw114,500원114,700원114,400원114,500원544
cmuw1x3uw11vk10iv2auvbnm3stock-5m015760:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3ut11vj10ivg4h6z32x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:10:00raw30,200원30,250원30,200원30,200원10,815
cmuw1x3v411vm10ivb1drtc6astock-5m030200:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3v111vl10ivn2a8mmzx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:10:00raw51,600원51,600원51,550원51,600원895
cmuw1x3vc11vo10iv9997her9stock-5m017670:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3v911vn10ivla0o018t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:10:00raw88,300원88,400원88,200원88,200원2,187
cmuw1x3qz11us10iv6863e20cstock-5m051910:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3qv11ur10iveosvg3641
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:10:00raw270,500원271,500원270,000원270,500원2,783
cmuw1x3ra11uu10ivaka2lsb6stock-5m068270:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3r711ut10ivd30gp60g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:10:00raw182,900원183,000원182,500원182,700원4,687
cmuw1x3rk11uw10ivhjetqcjqstock-5m005490:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3rg11uv10ivivsdunip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:10:00raw316,000원316,500원315,000원315,500원4,144
cmuw1x3ru11uy10ivqwxsnmakstock-5m000270:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3rq11ux10ivd12crrql1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:10:00raw113,100원113,200원113,100원113,100원2,288
cmuw1x3s311v010ivz7h1nby6stock-5m105560:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3s011uz10ivfrlhyf2f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:10:00raw166,600원166,900원166,300원166,800원12,711
cmuw1x3t611v810ivm3v5vsj5stock-5m012330:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3t311v710ivguugb0rr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:10:00raw382,500원382,500원382,000원382,500원872
cmuw1x3th11va10ivk79xhv2lstock-5m096770:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3td11v910ivsb8wqhzy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:10:00raw154,000원154,500원153,100원153,300원15,130
cmuw1x3u111ve10ivqbz8ks5rstock-5m028260:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3tx11vd10iv2jyzab571
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:10:00raw345,500원345,500원344,500원344,500원2,575
cmuw1x3sd11v210ivtz94fmpdstock-5m055550:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3s911v110ivpfsuheid1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:10:00raw103,150원103,200원103,100원103,100원2,701
cmuw1x3sn11v410iv27bx4ca6stock-5m207940:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3sj11v310iv0bxdqc9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:10:00raw1,313,000원1,314,000원1,312,000원1,312,000원292
cmuw1x3sx11v610ivif0jxh2xstock-5m373220:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3st11v510ivcc8xer6i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:10:00raw387,500원389,500원387,000원387,500원10,234
cmuw1x3qo11uq10ivav2nv7grstock-5m006400:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3qk11up10ivml6h4l9w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:10:00raw571,000원572,000원568,000원569,000원7,481
cmuw1x3p611ue10ivsl85l9smstock-5m000660:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3p211ud10ivxq9yg8kl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:10:00raw1,794,000원1,795,000원1,792,000원1,793,000원17,404
cmuw1x3ov11uc10ivaxsi5r0istock-5m005930:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3on11ub10ivwbm2u1ed1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:10:00raw274,500원274,750원274,000원274,000원67,605
cmuw1x3pf11ug10ivwcg819o2stock-5m005380:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3pb11uf10ivk31gtvxd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:10:00raw350,500원350,750원350,000원350,000원1,784
cmuw1x3po11ui10iv8jtkb7znstock-5m066570:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3pk11uh10iv0yl3l0a61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:10:00raw232,500원232,500원231,500원231,500원14,773
122,217건 중 47,151–47,200← 이전944 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬