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
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
cmuvzruui11fu10ivchpcf24estock-5m207940:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruue11ft10ivia5zl3z41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:10:00raw1,332,000원1,332,000원1,331,000원1,331,000원208
cmuvzruw711g610iv1w0zdhnnstock-5m003550:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruw311g510iveyh4yy3d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:10:00raw114,500원114,500원114,400원114,500원642
cmuvzrust11fi10ivlqnps7ezstock-5m051910:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrusp11fh10iv1isfu8xe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:10:00raw267,500원268,000원267,000원267,500원733
cmuvzruwh11g810ivtrsyhx2ystock-5m015760:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruwd11g710iv37gel8001
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:10:00raw30,200원30,250원30,150원30,250원8,731
cmuvzrutd11fm10ivw0jtfrvjstock-5m005490:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrut911fl10ivx2z0uinx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:10:00raw313,500원314,500원313,500원314,000원2,131
cmuvzrut311fk10ivnvk8ko1estock-5m068270:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrusz11fj10ivvsup49uh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:10:00raw185,300원185,800원185,200원185,600원3,799
cmuvzruut11fw10ivtgbg7nyvstock-5m373220:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruup11fv10ivljuwuq881
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:10:00raw377,000원378,000원376,500원377,500원4,362
cmuvzruv311fy10iv75tbs208stock-5m012330:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruuz11fx10iv4ge7v82r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:10:00raw382,500원383,500원382,500원383,500원2,841
cmuvzruvc11g010ivxuxr8n8bstock-5m096770:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruv811fz10ivwso9tr2j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:10:00raw152,700원152,700원152,100원152,100원7,150
cmuvzruvm11g210ivm097a54zstock-5m028260:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruvi11g110ivd9xug9pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:10:00raw347,000원347,000원345,500원346,000원1,718
cmuvzruqk11f210ivdi37fz3xstock-5m005930:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruqg11f110ivunf50hbx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:10:00raw277,000원277,500원276,500원277,000원147,950
cmuvzruqu11f410iva2qme18fstock-5m000660:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruqq11f310ivarsv7v5b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:10:00raw1,806,000원1,806,000원1,801,000원1,801,500원29,464
cmuvzrur411f610ivamtxvu8xstock-5m005380:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrur011f510ivtjncjenv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:10:00raw351,500원352,000원351,000원352,000원4,889
cmuvzrure11f810ivuuai0ot6stock-5m066570:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrura11f710iv0ifw8kee1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:10:00raw230,000원231,000원229,500원230,500원23,410
cmuvzruvw11g410ivz73t8ghnstock-5m034730:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruvr11g310ivzthhuyzl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:10:00raw586,000원587,000원584,000원586,000원1,038
cmuvzrury11fc10ivez0ax2q6stock-5m035420:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrurt11fb10iva0s70vys1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:10:00raw192,850원193,000원192,800원193,000원3,329
cmuvzrus811fe10ivk9ezh3zhstock-5m035720:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrus411fd10ivq0ep1nja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:10:00raw33,450원33,550원33,400원33,550원10,339
cmuvzrusj11fg10ivzhuj5fjbstock-5m006400:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrusf11ff10ivce6bwnyg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:10:00raw555,000원558,000원554,000원557,000원18,217
cmuvzruu811fs10ivpzqvg6njstock-5m055550:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruu411fr10ivo7q55gpa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:10:00raw104,100원104,300원104,000원104,200원4,015
cmuvzrutx11fq10ivg873fm5nstock-5m105560:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrutu11fp10ivxa143a6e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:10:00raw167,400원167,600원167,100원167,500원5,258
cmuvzrutn11fo10ivkkd77oynstock-5m000270:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrutj11fn10ivp18hih111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:10:00raw113,300원113,500원113,200원113,400원5,994
cmuvzruwr11ga10ivoyqqe0v4stock-5m030200:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruwo11g910ivfa269c6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:10:00raw51,800원51,800원51,700원51,800원1,408
cmuvzrux211gc10ivk0qlvkufstock-5m017670:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruwy11gb10ivg0608crv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:10:00raw88,200원88,300원88,100원88,300원1,914
cmuvzlnu111em10iv2f8r2tiwstock-5m028260:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlntx11el10ivr6tqy8ws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:05:00raw346,500원348,000원346,500원346,500원1,562
cmuvzlnpc11do10ivzh0twn9vstock-5m005930:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnp011dn10ivmqy1er1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:05:00raw277,000원277,500원276,500원277,500원113,873
cmuvzlnsc11ea10ivgwf6ctitstock-5m105560:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlns811e910ivthovty031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:05:00raw167,300원167,600원167,100원167,400원6,135
cmuvzlnsn11ec10iv94febhpdstock-5m055550:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnsi11eb10iv3ash0ior1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:05:00raw103,800원104,100원103,800원104,100원4,457
cmuvzlnsz11ee10ivf9n2fa9zstock-5m207940:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnsv11ed10iv941fss5h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:05:00raw1,330,000원1,335,000원1,330,000원1,332,000원307
cmuvzlnrv11e610ivnvtfgncystock-5m000270:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnrr11e510ivw9yz8gn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:05:00raw113,100원113,400원113,100원113,300원4,587
cmuvzlnrl11e410ivazhyfcmqstock-5m005490:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnrh11e310ivydm747nf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:05:00raw313,500원314,000원313,000원313,500원1,419
cmuvzlnrb11e210ivwtlz3q04stock-5m068270:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnr811e110ivfiq9m97z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:05:00raw184,800원185,400원184,700원185,300원2,577
cmuvzlnr211e010ivx84v7kw2stock-5m051910:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnqx11dz10ivf2za4rbd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:05:00raw266,500원268,000원266,500원267,000원3,702
cmuvzlnqq11dy10ivj9lu519ostock-5m006400:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnqm11dx10ivewd1fmie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:05:00raw554,000원555,000원554,000원555,000원2,478
cmuvzlnqg11dw10iv7y9gr9i0stock-5m035720:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnqc11dv10ivdxcqizil1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:05:00raw33,450원33,450원33,400원33,450원11,674
cmuvzlnq611du10iv9010cp7istock-5m066570:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnq211dt10iv40shme1t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:05:00raw229,500원230,000원229,000원229,750원6,226
cmuvzlnpw11ds10ivrr43iwz5stock-5m005380:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnps11dr10ivx47rlaec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:05:00raw350,500원351,500원350,500원351,500원3,761
cmuvzlnt811eg10ivi3y9lkwfstock-5m373220:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnt411ef10ivtb7obrht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:05:00raw375,750원377,000원375,500원377,000원2,855
cmuvzlnti11ei10ivi0nm01j4stock-5m012330:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnte11eh10ivvdoafpop1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:05:00raw382,000원383,000원382,000원383,000원1,332
cmuvzlntr11ek10ivnp1295a8stock-5m096770:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnto11ej10ivpd6t0cy21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:05:00raw152,200원152,900원152,100원152,700원7,091
cmuvzlnua11eo10ivgsr4ui5vstock-5m034730:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnu611en10iv1n3fqkb71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:05:00raw586,000원587,000원586,000원587,000원607
cmuvzlnuj11eq10ivq769zivfstock-5m003550:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnuf11ep10ivb85scifd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:05:00raw114,200원114,500원114,200원114,500원1,304
cmuvzlnpn11dq10ivzcora5n0stock-5m000660:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnpj11dp10ivu2ceuhoo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:05:00raw1,807,000원1,810,000원1,804,000원1,806,000원26,636
cmuvzlnv811ew10ivl02phcprstock-5m015760:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnv411ev10ivur48vt981
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:05:00raw30,150원30,250원30,150원30,200원13,573
cmuvzlnvh11ey10iv81tjmyjystock-5m030200:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnvd11ex10ivu303e2av1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:05:00raw51,700원51,800원51,700원51,800원777
cmuvzlnvq11f010iv8lt5ecs3stock-5m017670:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnvn11ez10ivd07kgzit1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:05:00raw88,200원88,200원88,000원88,100원3,865
122,217건 중 47,451–47,500← 이전950 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬