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
cmuw1kcd611sm10ivpr6twjfnstock-5m012330:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kccz11sl10ivthpj91jn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:55:00raw382,000원383,500원381,500원382,500원2,776
cmuw1dq6711rq10ivg9pndpi6stock-5m017670:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq6411rp10ivywepvujk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:55:00raw88,200원88,200원88,000원88,000원3,039
cmuw1dq5y11ro10ivn3xpfoa9stock-5m030200:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5v11rn10ivwgz1kc531
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:55:00raw51,600원51,600원51,500원51,600원4,172
cmuw1dq5q11rm10iv1otk1aw2stock-5m003550:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5m11rl10iv9m9ulici1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:55:00raw114,400원114,600원114,300원114,600원1,000
cmuw1dq5g11rk10iv4wjyyebgstock-5m034730:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5c11rj10ivrynkoaur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:55:00raw588,000원589,000원587,000원588,000원513
cmuw1dq5511ri10ivnvaofsamstock-5m028260:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5111rh10ivsigwic5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:55:00raw346,000원346,000원345,500원345,500원889
cmuw1dq4v11rg10ivcff8y5dfstock-5m096770:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq4r11rf10ivw4d4zbip1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:55:00raw153,000원153,200원152,800원152,900원4,553
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
cmuw1dq4c11rc10ivnqz9j274stock-5m207940:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq4811rb10ivj5hhx1d51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:55:00raw1,311,000원1,314,000원1,310,000원1,312,000원1,632
cmuw1dq4211ra10iv8xjod927stock-5m055550:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq3y11r910ivvklq6jmm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:55:00raw103,200원103,250원103,100원103,100원3,392
cmuw1dq3s11r810ivbme4gxnhstock-5m105560:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq3o11r710ivxzpgij1r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:55:00raw166,400원166,700원166,400원166,500원5,300
cmuw1dq3h11r610ivm6hocqjestock-5m000270:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq3e11r510iv7iun2nb11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:55:00raw113,200원113,400원113,100원113,300원9,573
cmuw1dq3811r410ivd26drcz0stock-5m005490:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq3411r310iv7vtrouwo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:55:00raw316,000원317,000원315,500원315,500원4,374
cmuw1dq2y11r210ivwkmc1wiistock-5m068270:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq2u11r110ivgmglrlc81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:55:00raw182,900원183,300원182,800원183,200원4,156
cmuw1dq2p11r010iv58hl85zestock-5m051910:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq2l11qz10ivun4hhbdk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:55:00raw269,500원271,000원269,500원270,500원1,793
cmuw1dq2f11qy10ivifkbbkgustock-5m006400:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq2b11qx10iv4s68gerz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:55:00raw564,000원565,000원563,000원564,000원11,003
cmuw1dq1w11qw10ivci7fqlc2stock-5m035720:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq1q11qv10iv24br98vp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:55:00raw33,500원33,500원33,450원33,450원3,683
cmuw1dq0k11qs10ivzo7xxc5ustock-5m066570:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq0b11qr10ivg5mf3wr21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:55:00raw231,000원232,000원231,000원231,500원28,065
cmuw1dpzv11qq10iv790gem24stock-5m005380:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dpzm11qp10ivgcoda44m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:55:00raw351,000원352,000원351,000원351,500원5,461
cmuw1dpz611qo10ivxqyml22kstock-5m000660:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dpyx11qn10ivy5gvavph1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:55:00raw1,804,000원1,804,000원1,797,000원1,799,000원17,627
cmuw1dpye11qm10iv976ssbrxstock-5m005930:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dpy411ql10ivm7leaqt51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:55:00raw276,250원276,500원275,500원275,750원104,892
cmuw17fcg11pe10ivr606xyz9stock-5m005380:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fcc11pd10ivb9t6bydh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:50:00raw351,000원351,500원351,000원351,000원4,132
cmuw17fj111qk10iv4vj1m2nfstock-5m017670:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fix11qj10ivocyeefzj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:50:00raw88,000원88,100원87,800원88,100원2,480
cmuw17fir11qi10ivskt6thp1stock-5m030200:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fim11qh10ivucbl5m4m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:50:00raw51,600원51,600원51,500원51,600원1,957
cmuw17fi911qe10iv6kbsdntgstock-5m015760:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fi511qd10iv9cl01azs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:50:00raw30,200원30,250원30,200원30,250원6,104
cmuw17fhz11qc10ivnjgu9bsmstock-5m003550:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fhv11qb10ivqv16xzjm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:50:00raw114,300원114,400원114,200원114,300원755
cmuw17fhp11qa10ivalbrvwm1stock-5m034730:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fhl11q910iv2xlhij4v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:50:00raw587,000원589,000원587,000원588,000원667
cmuw17fbv11pa10ivd7wbrmfzstock-5m005930:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fbn11p910ivt0v5aaqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:50:00raw275,250원276,750원275,000원276,250원184,746
cmuw17fhf11q810ivn6vdnn10stock-5m028260:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fhc11q710iv1pl9bnzg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:50:00raw345,500원346,500원345,000원346,000원3,073
cmuw17fh511q610ivpjnpnydbstock-5m096770:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fh111q510ivr84kp7541
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:50:00raw153,100원153,300원152,800원153,000원9,924
cmuw17fgw11q410ivv59xjw0mstock-5m012330:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fgr11q310ivn0nick4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:50:00raw381,000원382,500원381,000원382,000원2,271
cmuw17fgk11q210ivyylq3ol9stock-5m373220:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fgg11q110ivwy2xmaow1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:50:00raw383,750원385,000원382,500원384,250원9,433
cmuw17fga11q010ivhe76adppstock-5m207940:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fg611pz10ivywowhmlp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:50:00raw1,316,000원1,317,000원1,310,000원1,311,000원2,575
cmuw17fg111py10ivtn9xe9tjstock-5m055550:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17ffx11px10ivc0qn7g3e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:50:00raw103,300원103,500원103,000원103,200원10,984
cmuw17ffr11pw10ivurfqk1nestock-5m105560:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17ffn11pv10iv39y9gy0f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:50:00raw166,700원166,900원166,400원166,400원7,028
cmuw17ffh11pu10iv7bdn1661stock-5m000270:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17ffd11pt10ivf09bgxvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:50:00raw113,100원113,300원113,100원113,100원4,597
cmuw17ff411ps10ivomh1wfv3stock-5m005490:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fez11pr10iv0a5bgi3t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:50:00raw314,500원316,000원314,500원315,500원3,541
cmuw17feq11pq10iva0qklp3ostock-5m068270:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:24cmuw17fel11pp10ivb7rk6li51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:50:00raw183,100원183,500원182,800원182,900원3,036
cmuw17fec11po10iv7oz1ij77stock-5m051910:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fe711pn10iv9wwc4k2f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:50:00raw269,500원271,000원269,250원270,000원4,133
cmuw17fdz11pm10iv3ezkqrmcstock-5m006400:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fdt11pl10ivxtfnnw151
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:50:00raw561,000원564,000원561,000원563,500원9,794
cmuw17fc511pc10ivado09x5rstock-5m000660:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fc111pb10ivslct68rx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:50:00raw1,799,000원1,805,000원1,799,000원1,804,000원19,991
cmuw17fdl11pk10ivylqd5l3qstock-5m035720:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fdh11pj10ivm5m91mty1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:50:00raw33,500원33,500원33,450원33,500원7,109
cmuw17fd611pi10ive1copa2istock-5m035420:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fd111ph10ivow40sbe11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:50:00raw192,400원192,600원192,350원192,500원2,072
cmuw17fct11pg10iv4rfv75acstock-5m066570:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fco11pf10ivn42h2ucm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:50:00raw230,000원231,500원229,250원231,500원37,170
cmuw10vmw11o210ivv9xmbgsystock-5m000660:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vms11o110ivje13z9qb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:45:00raw1,798,000원1,800,000원1,794,000원1,800,000원25,167
cmuw10vmm11o010ivx6q8kt5istock-5m005930:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vmc11nz10iv7us7n4l11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:45:00raw275,000원275,500원274,500원275,250원118,607
cmuw10vn511o410iv7l51gwwwstock-5m005380:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vn211o310ivbbjxakgp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:45:00raw350,500원351,500원350,500원351,500원3,242
cmuw10vne11o610ivs35aunmfstock-5m066570:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vna11o510ivnzo1iwsx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:45:00raw229,000원230,000원229,000원229,500원7,848
cmuw10vno11o810ivqww04l6ustock-5m035420:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vnk11o710iv3udxp4y41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:45:00raw192,300원192,500원192,200원192,400원5,221
cmuw10vnx11oa10ivrjqldtdbstock-5m035720:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vnt11o910ivkspmxdpr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:45:00raw33,450원33,500원33,450원33,500원2,863
122,217건 중 47,251–47,300← 이전946 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬