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
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
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
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
cmuw0b55i11iw10ivza29fse2stock-5m005930:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b55b11iv10iviu94q44p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:25:00raw276,000원276,000원275,000원275,500원149,392
cmuw0b56411iy10ivmb68jrmnstock-5m000660:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b55x11ix10ivleozsuto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:25:00raw1,798,000원1,799,000원1,791,000원1,793,000원36,954
cmuw04r1711ic10iv2t1r3zukstock-5m207940:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1311ib10ivfifz2fqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:20:00raw1,330,000원1,331,000원1,330,000원1,331,000원115
cmuw04r1h11ie10ivfcsxb0yzstock-5m373220:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1d11id10iv8v4otj831
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:20:00raw378,250원378,500원377,000원377,500원1,804
cmuw04r1r11ig10ivpc3zvot0stock-5m012330:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1m11if10iv0jboichb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:20:00raw381,500원382,000원381,000원381,000원1,177
cmuw04r2011ii10iv9of5yaalstock-5m096770:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1w11ih10ivy1as7ddj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:20:00raw151,900원152,000원151,300원151,900원6,698
cmuw04r2a11ik10iv7nkos687stock-5m028260:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2611ij10iv8ll5xgmi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:20:00raw345,000원346,500원344,500원345,500원2,938
cmuw0b58111jc10iv6rwg7tv3stock-5m068270:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b57w11jb10ivoxsezfmm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:20:00raw185,100원185,200원184,400원184,600원2,941
cmuw04r2j11im10iviy503motstock-5m034730:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2f11il10iv2ldgbmke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:20:00raw584,000원585,000원583,000원584,000원1,016
cmuw04qz811hy10iv2m4stwglstock-5m035720:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qz411hx10ivdd68srhi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:20:00raw33,500원33,500원33,450원33,500원3,368
cmuw04r0511i410ivob47x90ystock-5m005490:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r0111i310ivzz0e991y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:20:00raw314,000원314,000원313,000원313,000원2,334
cmuw04r0f11i610ivh2x7k43sstock-5m000270:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r0b11i510ivpkda4r1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:20:00raw113,200원113,300원113,100원113,100원3,006
cmuw04r0o11i810ivu36aoocsstock-5m105560:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r0k11i710ivijpx19cp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:20:00raw167,000원167,100원166,700원167,100원17,101
cmuw04r0y11ia10ivd8x0tcu3stock-5m055550:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r0u11i910ivp9b8y4g31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:20:00raw103,800원104,000원103,600원103,700원4,417
cmuw04r2t11io10iv65bb0dw1stock-5m003550:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2p11in10ivfud3camw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:20:00raw114,400원114,400원114,200원114,300원789
cmuw04r3211iq10iv9uveny1nstock-5m015760:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2y11ip10iveovy7bbk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:20:00raw30,200원30,250원30,150원30,200원11,220
cmuw04r3c11is10ivos9thhoostock-5m030200:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r3811ir10ivog1vttpp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:20:00raw51,700원51,800원51,600원51,700원9,392
cmuw04r3m11iu10ivuxbufoqcstock-5m017670:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r3i11it10ivlq8hi1p21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:20:00raw88,100원88,100원88,000원88,100원2,800
cmuw04qzj11i010ivnb0zaziystock-5m006400:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qzf11hz10iv8ut3hsrc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:20:00raw556,500원557,000원553,500원554,000원5,939
cmuw04qzu11i210ivff4fx5l1stock-5m051910:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qzq11i110ivtregdxt21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:20:00raw267,000원267,000원266,500원266,500원841
cmuw04qyx11hw10ivazcy681ystock-5m035420:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qyt11hv10ivs7j0i5sq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:20:00raw192,850원192,850원192,600원192,600원5,339
cmuw04qxt11ho10ivwo9p0zilstock-5m005930:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qxg11hn10ivvl8x66rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:20:00raw275,500원276,500원275,500원276,000원131,522
cmuw04qyd11hs10ivhc1wwyhcstock-5m005380:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qy911hr10ivd33pkag71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:20:00raw350,500원351,500원350,000원350,500원4,399
cmuw04qy411hq10ivunkuy2sostock-5m000660:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qy011hp10ivdcbti0u71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:20:00raw1,794,000원1,799,000원1,794,000원1,798,000원31,339
cmuw04qyn11hu10iv62pfopgastock-5m066570:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qyj11ht10ivn8igaqut1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:20:00raw228,500원230,000원228,500원230,000원13,391
cmuvzygt011gw10ivn5tekbzxstock-5m005490:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygsr11gv10ivmbq7mozc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:15:00raw314,000원314,500원313,500원314,000원2,525
cmuvzygwb11hi10ivb0x49zpkstock-5m015760:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygw711hh10ivuueeotjy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:15:00raw30,200원30,250원30,150원30,200원11,544
cmuvzygwj11hk10iv8rnfqdb8stock-5m030200:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygwg11hj10iv511prd9q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:15:00raw51,800원51,800원51,700원51,700원208
cmuvzygwt11hm10ivw03lxlptstock-5m017670:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygwp11hl10iv8zwg5abh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:15:00raw88,300원88,400원88,000원88,100원6,158
cmuvzygtp11gy10ivxdz5k7histock-5m000270:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygtg11gx10ivputfsnmb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:15:00raw113,400원113,500원113,200원113,200원4,697
cmuvzygu111h010ivc8yxe8i2stock-5m105560:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygtx11gz10ivk2ej955n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:15:00raw167,400원167,600원167,000원167,000원9,135
cmuvzygua11h210ivxn62u8k2stock-5m055550:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygu611h110iv9ad4rye21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:15:00raw104,100원104,200원103,700원103,800원5,973
cmuvzygs311gs10ivtk7cc6nmstock-5m051910:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygrz11gr10iv38mr1mib1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:15:00raw267,500원267,500원266,500원267,000원1,392
cmuvzyguj11h410iv261ff3smstock-5m207940:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzyguf11h310iv4efwjlmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:15:00raw1,331,000원1,332,000원1,330,000원1,330,000원321
cmuvzygv011h810iv534ratg5stock-5m012330:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzyguw11h710ivnhpm8qef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:15:00raw383,500원383,500원381,500원382,000원2,447
cmuvzygqi11gm10iv531viz7nstock-5m035420:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygqa11gl10ivfpt112zk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:15:00raw192,800원192,900원192,800원192,900원1,018
cmuvzygps11gk10iv9guqt8castock-5m066570:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygpj11gj10iv6n044hkk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:15:00raw230,250원230,500원228,500원229,000원20,729
cmuvzygp311gi10ive5eo22iestock-5m005380:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygou11gh10ivsd1uhytk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:15:00raw351,750원352,000원350,250원350,500원6,844
cmuvzygod11gg10ivep1dir62stock-5m000660:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygo411gf10iv3ae1g2fe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:15:00raw1,801,500원1,802,000원1,794,000원1,794,000원67,102
cmuvzygnm11ge10ivu4arqlr0stock-5m005930:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygnb11gd10ivtdo6yb731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:15:00raw276,750원277,000원275,500원275,500원171,572
cmuvzygsc11gu10ivea5380s9stock-5m068270:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygs811gt10ivtaphxc6o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:15:00raw185,600원185,600원184,700원185,100원4,980
cmuvzygur11h610ivxxqfo09wstock-5m373220:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzyguo11h510ivf6wjvdju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:15:00raw377,250원378,500원377,000원378,000원3,494
cmuvzygrt11gq10ivjyq7edh4stock-5m006400:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygro11gp10iv8svyai7s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:15:00raw557,000원558,000원555,000원557,000원10,786
122,217건 중 47,401–47,450← 이전949 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬