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
cmuvzrurn11fa10ivz0aw70mostock-5m035420:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrurj11f910ivf6bkr9ze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:05:00raw192,900원193,000원192,800원192,850원3,287
cmuvzf0sj11cs10ivavxz0jk3stock-5m006400:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0sg11cr10ivlx8ino5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 10:00:00raw553,000원555,000원552,000원554,000원8,940
cmuvzlnv011eu10iv0lxcfoozstock-5m015760:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnuw11et10ivf157pztb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 10:00:00raw30,150원30,250원30,100원30,150원14,577
cmuvzlns411e810ivho27l9hestock-5m105560:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlns011e710ivs4op5kud1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 10:00:00raw167,000원167,600원166,900원167,300원11,515
cmuvzf0wb11dm10iv6sf6782pstock-5m017670:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0w711dl10ivrsykwdvj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 10:00:00raw88,100원88,200원88,000원88,200원3,321
cmuvzf0w211dk10ivw0bh0mjbstock-5m030200:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0vy11dj10ivq5ex4qhk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 10:00:00raw51,800원51,800원51,700원51,800원562
cmuvzf0vt11di10ivybtpt5kqstock-5m003550:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0vo11dh10ivekia5fe41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:00:00raw114,100원114,400원114,100원114,300원1,045
cmuvzf0vj11dg10ivo6ozqgdqstock-5m034730:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0vf11df10iv1tdpaaba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:00:00raw584,000원587,000원583,000원586,000원3,034
cmuvzf0va11de10iva86l7t8nstock-5m028260:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0v611dd10ivw8iuedn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:00:00raw346,000원348,000원345,500원347,000원3,289
cmuvzf0v111dc10iv602l7t4xstock-5m096770:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0ux11db10ivvrimbnr51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 10:00:00raw152,200원153,300원152,000원152,300원13,384
cmuvzf0us11da10ivyqonmoklstock-5m012330:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0up11d910ivzfektxnk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:00:00raw381,500원382,500원381,000원382,500원3,974
cmuvzf0uj11d810ivnl1mc5pjstock-5m373220:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0uf11d710ivmpxukbvh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 10:00:00raw375,500원376,000원375,000원375,500원3,525
cmuvzf0ua11d610ivyksgqb34stock-5m207940:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0u611d510iv26max3k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:00:00raw1,330,000원1,331,000원1,328,000원1,330,000원1,045
cmuvzf0u111d410ivy6akly6kstock-5m055550:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0tx11d310ivvh98ypsp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 10:00:00raw103,600원103,900원103,400원103,800원6,970
cmuvzf0ts11d210iv84tfkvzvstock-5m000270:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0to11d110iv0n0udc431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:00:00raw113,000원113,300원113,000원113,100원6,894
cmuvzf0tb11cy10iv4gsz64wmstock-5m005490:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0t711cx10ivepyxizno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:00:00raw313,500원314,500원313,000원313,000원2,462
cmuvzf0t211cw10ivh46bkf1astock-5m068270:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0sy11cv10ivj3t138gf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 10:00:00raw185,400원185,400원184,800원184,900원3,109
cmuvzf0ss11cu10ivfolocbrjstock-5m051910:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0sp11ct10ivt6wpwxnt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 10:00:00raw266,000원267,000원265,500원266,500원2,312
cmuvzf0sa11cq10ivt0i1q5txstock-5m035720:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0s711cp10ivlbff5t9l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 10:00:00raw33,525원33,550원33,400원33,450원28,471
cmuvzf0s111co10iv67wv77xqstock-5m035420:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0rx11cn10ivkithlwep1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 10:00:00raw192,900원193,000원192,800원192,900원2,906
cmuvzf0rs11cm10ivdoy4jzkxstock-5m066570:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0ro11cl10iv1gu2n49l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 10:00:00raw228,500원229,500원228,000원229,000원8,731
cmuvzf0ri11ck10iv8u9ud79sstock-5m005380:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0re11cj10iv4i0czm3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:00:00raw349,500원351,000원349,500원350,500원7,981
cmuvzf0r911ci10ivqld40pcpstock-5m000660:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0r511ch10iv9s9k5j3l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 10:00:00raw1,804,000원1,810,000원1,803,000원1,807,000원34,956
cmuvzf0qz11cg10ivtk8tvzqpstock-5m005930:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0qv11cf10iv7yvflxtd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:00:00raw276,500원277,500원276,500원277,000원176,449
cmuvz8kfi11bu10iv7w45falbstock-5m055550:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kfe11bt10ivtxib7xxc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:55:00raw103,600원103,700원103,400원103,500원5,166
cmuvz8kcy11ba10iv2tw570rnstock-5m005380:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kcu11b910iv0h36oqxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:55:00raw350,000원350,000원349,250원349,500원3,366
cmuvz8kcp11b810iv761impyvstock-5m000660:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kcl11b710iv85rn35k61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:55:00raw1,803,000원1,805,000원1,801,000원1,805,000원33,504
cmuvz8kcf11b610ivk2zrpsedstock-5m005930:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kbz11b510ives4ttpm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:55:00raw276,500원277,000원276,000원276,500원183,357
cmuvz8kgv11c410ivfq38v1agstock-5m028260:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kgs11c310iv9f3tcvf51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:55:00raw345,500원346,000원345,000원345,500원1,265
cmuvz8kgm11c210iv83q41r9ystock-5m096770:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kgi11c110ivtlcnx1pb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:55:00raw152,400원152,500원151,400원152,300원10,353
cmuvz8kgc11c010iv4qvjn9dgstock-5m012330:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kg811bz10ivycxwv88d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:55:00raw381,000원382,500원380,500원381,500원4,818
cmuvz8kg211by10iv8qkfl3shstock-5m373220:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kfy11bx10iv1ntijn5t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:55:00raw375,500원375,500원374,500원375,000원1,899
cmuvz8kfs11bw10ivf4e4pv2tstock-5m207940:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kfp11bv10iv3ed9gohg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:55:00raw1,331,000원1,331,000원1,330,000원1,330,000원330
cmuvz8kf811bs10iv14c4h915stock-5m105560:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kf511br10ivdaoezgob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:55:00raw167,100원167,100원166,700원166,900원9,536
cmuvz8kez11bq10iv4dh6n518stock-5m005490:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kev11bp10ivhz7lbs351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:55:00raw314,000원314,000원313,000원313,000원2,384
cmuvz8keq11bo10ivpn01nfl1stock-5m068270:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kem11bn10ivs4vi27q51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:55:00raw185,700원185,700원185,200원185,200원4,881
cmuvz8keg11bm10ivo476xlzastock-5m051910:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kec11bl10iv0tqjm93b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:55:00raw265,500원266,000원265,500원265,500원209
cmuvz8ke711bk10ivbun6itf9stock-5m006400:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8ke311bj10ivpi9a5j5x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:55:00raw553,000원553,000원551,000원553,000원4,527
cmuvz8kdy11bi10ivza14bqgnstock-5m035720:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kdu11bh10ivml7xkby91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:55:00raw33,600원33,600원33,500원33,500원14,765
cmuvz8kdh11be10ivkuu64dbbstock-5m035420:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kdc11bd10ivmyqjqvqk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:55:00raw192,900원193,000원192,800원192,850원3,008
cmuvz8kd711bc10ivdfgify8estock-5m066570:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kd311bb10ivbv0335lx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:55:00raw227,500원229,000원227,500원228,500원12,884
cmuvz8khw11cc10iv8qatry1vstock-5m030200:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:182026-10-06 10:05:18cmuvz8khs11cb10ivzslhxvbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:55:00raw51,800원51,800원51,700원51,700원727
cmuvzf0tj11d010ivwnhne0lystock-5m000270:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0tg11cz10ivffe9cwli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:55:00raw113,000원113,200원113,000원113,100원3,944
cmuvzlnus11es10ivfxfjq4m7stock-5m015760:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnuo11er10iv7p5fllnk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:55:00raw30,200원30,200원30,150원30,200원8,502
cmuvz8ki511ce10iv8b6svcp6stock-5m017670:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:182026-10-06 10:05:18cmuvz8ki111cd10iv2zdqw5ha1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:55:00raw88,300원88,300원88,000원88,000원9,835
cmuvz8khl11ca10iv7runr8austock-5m003550:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:182026-10-06 10:05:18cmuvz8khh11c910ivas77pnve1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:55:00raw114,000원114,200원113,900원114,100원1,586
cmuvz8kh311c610ivgwfd6kbjstock-5m034730:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kh011c510ivv5wx1w4j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:55:00raw581,000원584,000원580,000원583,000원1,308
cmuvz26py11b410ivat4szw49stock-5m017670:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26pu11b310iv4dt9k70c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:50:00raw88,000원88,400원88,000원88,300원5,060
cmuvz26ou11aw10ivbrh9415ostock-5m028260:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26oq11av10ivrjcvlqbc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:50:00raw345,500원346,000원345,000원346,000원1,655
cmuvz26l611a810iv95oksyb5stock-5m035420:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26l111a710ivnexw6bnv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:50:00raw192,800원193,100원192,800원192,900원2,546
122,217건 중 47,501–47,550← 이전951 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬