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
cmuw0nzxh11m810ivckygxd7astock-5m373220:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzxd11m710ivft0efjxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:35:00raw379,500원382,500원379,500원382,000원13,930
cmuw0nzx711m610iv80bu2lgpstock-5m207940:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzx411m510ivrje449sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:35:00raw1,327,500원1,327,500원1,321,000원1,322,000원1,147
cmuw0nzwy11m410ivp86lq5xkstock-5m055550:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzwu11m310ivvd2awfai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:35:00raw103,400원103,500원103,300원103,400원4,113
cmuw0nzwo11m210ivn5ijzpnqstock-5m105560:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzwk11m110iv8svv2js51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:35:00raw166,600원166,900원166,500원166,900원3,051
cmuw0nzwe11m010ivftwjfdfvstock-5m000270:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzwb11lz10ivszd1u1p81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:35:00raw113,100원113,300원112,900원113,200원8,576
cmuw0nzw511ly10ivegi00baostock-5m005490:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzw111lx10ivh9etsq9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:35:00raw314,000원315,000원313,750원314,500원2,901
cmuw0nzvw11lw10ivn022o2dustock-5m051910:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzvs11lv10iv34a0sp8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:35:00raw267,500원269,000원267,500원268,500원2,427
cmuw0nzvm11lu10ivxx7ltrrystock-5m006400:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzvi11lt10ivieogenhi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:35:00raw561,000원563,000원560,000원562,000원8,083
cmuw0nzvd11ls10iv2ulr2t8ostock-5m035720:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzva11lr10ivkcaiwach1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:35:00raw33,500원33,550원33,450원33,500원4,968
cmuw0nzv411lq10ivpk5e4pzastock-5m035420:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzv011lp10ivpzyplb681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:35:00raw192,600원192,600원192,400원192,400원2,146
cmuw0nzuv11lo10ivbgygs1oystock-5m066570:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzur11ln10ivyp9clai61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:35:00raw229,500원230,000원229,000원229,500원8,830
cmuw0nzul11lm10ivi5yabin9stock-5m005380:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzui11ll10ivnc09rqdf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:35:00raw350,000원351,500원350,000원351,000원5,943
cmuw0nzud11lk10ivggknswhcstock-5m000660:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzu911lj10ivbe3xdapm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:35:00raw1,803,000원1,804,000원1,799,000원1,799,500원14,647
cmuw0hldw11lg10ivzx51t7dzstock-5m017670:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlds11lf10iv0rcunfha1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:30:00raw88,100원88,200원88,000원88,000원3,127
cmuw0hldn11le10ivq8kvltkostock-5m030200:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hldj11ld10iv5dml2c871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:30:00raw51,700원51,700원51,600원51,600원6,427
cmuw0hld311la10ivxel0xwqwstock-5m015760:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hld011l910ivfkgmzf841
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:30:00raw30,150원30,250원30,150원30,200원9,977
cmuw0hlcu11l810ivrzkipy2astock-5m003550:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlcq11l710ivhb7cookq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:30:00raw114,300원114,400원114,100원114,100원814
cmuw0hlcl11l610ivz1ufc5ovstock-5m034730:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlch11l510iva6xrz93z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:30:00raw585,000원586,000원584,000원586,000원1,126
cmuw0hlca11l410iv2gblx8vhstock-5m028260:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlc611l310iv85ozyjkf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:30:00raw345,000원347,000원345,000원345,500원2,593
cmuw0hlc011l210iv87laqfslstock-5m096770:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlbw11l110ivd83acxtw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:30:00raw151,900원152,200원151,500원152,200원8,203
cmuw0hlbp11l010ivt4e5e4qqstock-5m012330:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlbj11kz10ivd4wjfujn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:30:00raw381,000원381,000원380,500원380,500원2,299
cmuw0hlbd11ky10ivkoz9xpk3stock-5m373220:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlb811kx10ivi4hj8k4n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:30:00raw377,750원380,000원377,500원380,000원9,766
cmuw0hlb211kw10ivzo8t8l7estock-5m207940:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlay11kv10iv0jwsx53x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:30:00raw1,330,000원1,331,000원1,325,000원1,327,000원1,376
cmuw0hlas11ku10iv6ptqkrx7stock-5m055550:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlao11kt10ivjjgba57r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:30:00raw103,600원103,600원103,400원103,400원6,627
cmuw0hlai11ks10ivtic933atstock-5m105560:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlae11kr10ivs2p1toxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:30:00raw166,900원167,000원166,500원166,500원10,353
cmuw0hla011ko10ivborw1fzbstock-5m000270:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl9w11kn10iv673wvs191
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:30:00raw113,000원113,100원113,000원113,000원3,573
cmuw0hl9q11km10ivqnm6fqbgstock-5m005490:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl9m11kl10ivpz1bq2po1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:30:00raw313,500원314,500원313,000원314,000원2,275
cmuw0hl9g11kk10ivc7sxbcuxstock-5m068270:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl9c11kj10ivvcwji08c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:30:00raw184,500원184,500원183,500원183,600원4,494
cmuw0hl9611ki10ivptydty1gstock-5m051910:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl9211kh10iv0l93uwu21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:30:00raw267,000원268,500원266,500원267,500원3,128
cmuw0hl8v11kg10ivpple8podstock-5m006400:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl8r11kf10ivyqztt3s01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:30:00raw557,000원561,000원556,000원561,000원30,717
cmuw0hl8k11ke10ivpf33ayf1stock-5m035720:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl8g11kd10ivflhptip71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:30:00raw33,550원33,550원33,500원33,550원1,866
cmuw0hl8a11kc10ivcf8msfumstock-5m035420:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl8711kb10iva2a98lry1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:30:00raw192,750원192,800원192,500원192,600원3,658
cmuw0hl8111ka10ivylpyz8z9stock-5m066570:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl7y11k910ivgspitek81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:30:00raw230,000원230,500원229,500원229,500원6,214
cmuw0hl7s11k810ivhjrbekvzstock-5m005380:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl7o11k710ivxlxghku41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:30:00raw350,000원350,500원350,000원350,500원606
cmuw0hl7j11k610iv80tz1fi1stock-5m000660:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl7f11k510ivded0y16h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:30:00raw1,794,000원1,806,000원1,793,000원1,803,000원38,301
cmuw0hl7911k410ivdrep85kxstock-5m005930:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl7411k310iv8x907d3z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:30:00raw275,500원276,500원275,000원276,000원176,630
cmuw0b59k11jo10iv03ti4o7gstock-5m373220:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59g11jn10iv1sdmch3z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:25:00raw377,500원378,000원377,000원378,000원2,235
cmuw0b5co11k210ivadca7nlmstock-5m017670:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5ck11k110ivxsihzxfm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:25:00raw88,000원88,100원88,000원88,100원2,064
cmuw0b5c711k010ivp0yy24v9stock-5m015760:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5c211jz10ivffr4n3qa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:25:00raw30,200원30,200원30,150원30,200원9,460
cmuw0b5bl11jy10iv86476ojvstock-5m003550:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5bd11jx10iv6ouo5qr31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:25:00raw114,200원114,400원114,200원114,300원1,169
cmuw0b5ax11jw10ivvelv5kwistock-5m034730:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5ar11jv10ivqlvt15yr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:25:00raw584,000원585,000원583,000원584,000원862
cmuw0b5ac11ju10ivy2z1uziwstock-5m028260:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5a811jt10ivvut9svgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:25:00raw345,500원346,000원345,000원345,000원780
cmuw0b5a311js10ivghjpg0f1stock-5m096770:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59z11jr10iv9uq5p2wz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:25:00raw151,900원152,500원151,800원151,900원11,028
cmuw0b59t11jq10ivcpm5besfstock-5m012330:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59q11jp10ivt5moz4ed1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:25:00raw381,000원381,500원381,000원381,500원625
cmuw0b59b11jm10ivkn3lr0cwstock-5m207940:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59811jl10iv07j6dmf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:25:00raw1,331,000원1,332,000원1,330,000원1,330,000원411
cmuw0b59311jk10ivxg052lmqstock-5m055550:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b58z11jj10iv3ppqeqxu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:25:00raw103,700원103,800원103,700원103,700원2,462
cmuw0b58t11ji10ivxxill6qistock-5m000270:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b58p11jh10iv7pcimwqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:25:00raw113,200원113,200원113,000원113,100원3,347
cmuw0b58j11jg10ivi27lhv6lstock-5m005490:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b58f11jf10ivxu0z433h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:25:00raw313,000원313,500원312,500원313,500원1,338
cmuw0b58911je10ivj7z33mq2stock-5m068270:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b58511jd10iv102wpwt31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:25:00raw184,550원184,800원184,500원184,500원1,480
cmuw0b57q11ja10ivr6nwhpa1stock-5m051910:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b57n11j910iv37xoydvo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:25:00raw266,500원267,500원266,000원267,000원1,123
122,217건 중 47,351–47,400← 이전948 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬