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
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
cmuw1qlgt11ty10ivqqp9kmwdstock-5m012330:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlgp11tx10ivmt4btnt31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:05:00raw382,500원382,500원382,000원382,500원1,088
cmuw1x3ts11vc10ivd4i6q8r5stock-5m028260:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3to11vb10ivdt0axwdo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:05:00raw345,000원345,500원345,000원345,500원275
cmuw1x3q711um10iv1uchtllkstock-5m035720:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3q311ul10ivgnyehcc01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:05:00raw33,500원33,500원33,450원33,500원7,439
cmuw1qlid11ua10ivqz2d4bxsstock-5m017670:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qli911u910ivlnqdj16c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:05:00raw88,200원88,400원88,100원88,400원4,524
cmuw1qli411u810iv5o88qinwstock-5m030200:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qli111u710ivn33hqt7b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:05:00raw51,600원51,600원51,550원51,600원657
cmuw1qlhv11u610iv29hqotp2stock-5m015760:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlhr11u510iv3mpvhpyt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:05:00raw30,200원30,250원30,150원30,250원11,306
cmuw1qlhl11u410iv9gnj50jqstock-5m003550:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlhi11u310ivf2n08ody1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:05:00raw114,400원114,600원114,300원114,600원628
cmuw1qlhc11u210ivckrgm16vstock-5m034730:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlh911u110iviycd0rig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:05:00raw587,000원589,000원587,000원588,000원837
cmuw1qlh311u010ivtcau61aqstock-5m096770:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlgz11tz10ivd53qh5zi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:05:00raw152,800원154,100원152,800원154,000원12,311
cmuw1qlgj11tw10ivv7wswfxestock-5m373220:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlgf11tv10ivwc40789f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:05:00raw386,000원388,000원386,000원387,500원6,331
cmuw1qlg911tu10iv9g9ielxlstock-5m207940:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlg511tt10iv1ck1upf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:05:00raw1,315,000원1,316,000원1,313,000원1,314,000원553
cmuw1qlfz11ts10ivuysver50stock-5m055550:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlfv11tr10ivlfod0r2l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:05:00raw103,100원103,200원103,100원103,100원1,556
cmuw1qlfp11tq10ivuudvj0azstock-5m105560:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlfm11tp10iv7438x92z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:05:00raw166,600원166,700원166,500원166,500원4,037
cmuw1qlfg11to10ivmygonmvkstock-5m000270:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlfd11tn10ivszroye8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:05:00raw113,200원113,300원113,100원113,100원2,476
cmuw1qlf811tm10ivlnn8apyqstock-5m005490:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlf411tl10ivrbzh48u11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:05:00raw315,750원316,000원315,500원315,500원294
cmuw1qlev11tk10iv25y079rostock-5m068270:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qler11tj10ivm8wggufi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:05:00raw182,800원183,100원182,700원182,900원2,311
cmuw1qlel11ti10iv3ublnpx1stock-5m051910:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlei11th10iv6kec5ko11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:05:00raw270,000원271,000원269,500원270,500원1,547
cmuw1qleb11tg10ivjc5w4gs8stock-5m006400:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qle811tf10ivz5aqfu1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:05:00raw564,500원572,000원564,000원571,000원30,732
cmuw1qle211te10iv67k3j42mstock-5m035420:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qldy11td10ivq1r72s9x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:05:00raw192,500원192,600원192,400원192,400원2,409
cmuw1qldr11tc10ivv4c309ebstock-5m066570:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qldn11tb10ivha2v5t031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:05:00raw232,500원233,000원232,000원232,500원28,397
cmuw1qldi11ta10ivnecj7hb8stock-5m005380:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlde11t910iveqjwhqek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:05:00raw350,500원351,000원350,500원350,500원923
cmuw1qld811t810ivul5uxxx5stock-5m000660:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qld511t710ivd2vu5kxb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:05:00raw1,795,000원1,796,000원1,793,000원1,794,000원20,546
cmuw1qlcz11t610ivm5xkvk15stock-5m005930:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlcu11t510iv1zqbthk91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:05:00raw274,750원275,000원274,500원274,500원52,572
cmuw1kcdl11so10iv1kz1w3wqstock-5m012330:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcde11sn10ivymxxcntw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:00:00raw382,500원383,000원382,000원382,500원1,037
cmuw1kcfm11t010iv0haq7dnxstock-5m015760:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcfj11sz10iv4eknru891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:00:00raw30,250원30,250원30,200원30,250원6,464
cmuw1kcbu11si10iv3gro7weostock-5m207940:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcbm11sh10ivt25urmve1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:00:00raw1,312,000원1,316,000원1,311,000원1,315,000원881
cmuw1kcb511sg10ivl4jh6yfestock-5m055550:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcaw11sf10ivmz6gj03e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:00:00raw103,100원103,200원103,000원103,200원5,878
cmuw1kcaf11se10ivze2kujfgstock-5m105560:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kca711sd10iv9la8e6kz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:00:00raw166,500원166,700원166,400원166,600원6,639
cmuw1kc9q11sc10iv5877vd2lstock-5m000270:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc9i11sb10iv5p93cnxp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:00:00raw113,300원113,350원113,100원113,200원5,683
cmuw1kc9011sa10ivm1frvi20stock-5m005490:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc8s11s910ivgj3uthlb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:00:00raw316,000원316,000원315,000원315,500원3,275
cmuw1kc8l11s810ivguua0ujnstock-5m068270:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc8h11s710ivsdc2yop91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:00:00raw183,000원183,100원182,600원182,800원3,014
cmuw1kc8b11s610iv42ytamnmstock-5m051910:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc8611s510ivwk3xl3j11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:00:00raw270,000원271,000원269,500원270,500원3,701
cmuw1kc7z11s410ivu3yemwqwstock-5m006400:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc7v11s310ivqjbmf5pf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:00:00raw565,000원565,000원563,000원564,500원10,204
cmuw1kc7p11s210iv8d81op3qstock-5m035720:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc7m11s110ivp6pvmn251
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:00:00raw33,500원33,500원33,450원33,450원3,112
cmuw1kcck11sk10ivip9wlz02stock-5m373220:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kccb11sj10ivorf4h10u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:00:00raw386,000원387,500원385,000원386,000원9,461
cmuw1kc7d11s010ivh51s6z52stock-5m035420:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc7911rz10ivrs4wuf3g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:00:00raw192,600원192,700원192,500원192,500원1,631
cmuw1kc7311ry10iv0me2ila5stock-5m066570:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc6z11rx10iviw7wnehy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:00:00raw231,500원232,500원231,000원232,500원23,998
cmuw1kc6t11rw10ivltp6zrj6stock-5m005380:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc6p11rv10ivrtqvwt4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:00:00raw351,500원352,000원350,000원350,500원4,767
cmuw1kc6k11ru10ivs9ye5ghbstock-5m000660:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc6g11rt10ivm3ottvts1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:00:00raw1,799,000원1,800,000원1,794,000원1,795,000원22,004
cmuw1kc6911rs10ivsmjz1am4stock-5m005930:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc5y11rr10ivyyiuwy3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:00:00raw275,750원276,000원274,500원275,000원82,105
cmuw1kcf711sw10iv1oy9uy57stock-5m003550:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcf311sv10iveke9r9a21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:00:00raw114,600원114,600원114,000원114,300원1,715
cmuw1kcey11su10ivz5plnd1cstock-5m034730:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kceu11st10iv6v248lz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:00:00raw587,000원589,000원586,000원588,000원1,141
cmuw1kceo11ss10ive9afyur8stock-5m028260:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kceh11sr10iv2d5kwwu91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:00:00raw346,000원346,000원345,000원345,500원1,219
cmuw1kce411sq10iv4yj2axepstock-5m096770:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcdx11sp10ivirv5vh8o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:00:00raw152,800원152,900원152,300원152,900원7,616
cmuw1kcg211t410ivxktx2m26stock-5m017670:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcfz11t310ivk202vgzp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:00:00raw88,100원88,200원88,000원88,100원1,909
cmuw1kcfu11t210ivanwlm5jpstock-5m030200:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcfr11t110ivv96k8x8n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:00:00raw51,600원51,600원51,550원51,600원3,223
cmuw1dq4l11re10ivi5hyaat6stock-5m373220:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq4h11rd10ivr3r3qiit1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:55:00raw384,250원386,500원384,250원386,000원19,201
cmuw1kcff11sy10ivb88qa4v5stock-5m015760:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcfc11sx10ivq8imqawp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:55:00raw30,200원30,250원30,200원30,200원5,390
122,217건 중 47,201–47,250← 이전945 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬