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
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
cmuvz26kl11a410ivgfwpxylhstock-5m066570:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26kh11a310iv7mwkiqta1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:50:00raw227,500원228,000원227,000원227,750원6,187
cmuvz26kb11a210ivt5xvn3llstock-5m005380:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26k711a110ivezz9qbsg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:50:00raw350,000원350,000원349,000원350,000원2,317
cmuvz26jz11a010iva5rvbfpzstock-5m000660:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26jv119z10iv0mdqcfdd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:50:00raw1,805,000원1,809,000원1,802,000원1,803,000원46,076
cmuvz26jo119y10ivhnwl6ge2stock-5m005930:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26jk119x10ive4dft6091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:50:00raw276,750원277,000원276,000원276,750원138,498
cmuvz8kdq11bg10ivgwuvog8fstock-5m035720:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kdm11bf10iv9xt68nkb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:50:00raw33,550원33,600원33,500원33,600원15,725
cmuvz8khc11c810ivfh8deeyrstock-5m003550:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:05:172026-10-06 10:05:18cmuvz8kh911c710ivescscm1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:50:00raw113,700원114,300원113,700원114,000원1,413
cmuvz26pe11b010ivtdx38qu6stock-5m015760:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26p911az10ivnf8qdtll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:50:00raw30,100원30,200원30,100원30,200원9,797
cmuvz26po11b210ivkvdlos7estock-5m030200:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26pl11b110ivxd7a7v6t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:50:00raw51,800원51,800원51,700원51,800원628
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
cmuvz26p411ay10ivb4k725systock-5m034730:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26p011ax10iv6vxhml2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:50:00raw580,000원582,000원580,000원581,000원1,082
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
cmuvz26ok11au10ive425gq3kstock-5m096770:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26oh11at10ivou1c2tcl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:50:00raw152,900원153,000원152,100원152,400원14,079
cmuvz26ob11as10ivu29xyidustock-5m012330:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26o811ar10ivcd7gqy991
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:50:00raw382,000원382,500원381,000원381,500원1,848
cmuvz26o211aq10iv6nfgu13pstock-5m373220:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26ny11ap10ivitksfk4w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:50:00raw375,500원375,500원374,000원375,500원2,887
cmuvz26nq11ao10ivlxk03wlzstock-5m207940:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26nl11an10ivfv0iip9m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:50:00raw1,330,000원1,332,000원1,330,000원1,330,000원330
cmuvz26ne11am10iv73kw353bstock-5m055550:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26n911al10ivu853293y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:50:00raw103,600원103,700원103,600원103,600원3,775
cmuvz26n311ak10iv1lvzvoa1stock-5m105560:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26mz11aj10iv8gb26u0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:50:00raw167,100원167,300원167,000원167,100원7,764
cmuvz26mt11ai10ivey1db607stock-5m000270:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26mp11ah10ivmnh6d8kx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:50:00raw113,200원113,300원113,000원113,000원3,697
cmuvz26m811ae10ivjlgpvzvtstock-5m068270:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26m511ad10ivatzaly901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:50:00raw185,650원186,000원185,500원185,600원3,213
cmuvyvwtb119610iv39vbuf8xstock-5m005490:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwt6119510iv2ag47doc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:45:00raw312,500원314,500원312,500원314,000원4,084
cmuvyvwsc119010ivkasmwo8bstock-5m051910:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvws7118z10ivf28g9mp01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:45:00raw265,000원267,000원265,000원266,500원2,015
cmuvyvws0118y10iv8pz0fqrustock-5m006400:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwrw118x10iviy34zjla1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:45:00raw551,000원554,000원550,000원553,000원9,845
cmuvyvwrq118w10ivmgv2v39lstock-5m035720:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwrn118v10iv616otli41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:45:00raw33,550원33,550원33,500원33,500원5,999
cmuvyvwrh118u10ivwiz5c4nystock-5m066570:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwrd118t10ivyhcmwyoz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:45:00raw228,500원229,000원227,500원227,500원9,928
cmuvyvwr7118s10ivqxvqgu4ustock-5m005380:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwr2118r10iv45ozu7ph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:45:00raw350,000원351,000원349,000원349,500원6,476
cmuvyvwqn118q10ivq2mwpu7lstock-5m000660:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwqg118p10iveqmqfble1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:45:00raw1,815,000원1,815,000원1,805,000원1,805,000원49,409
cmuvyvwq3118o10ivqqbais9jstock-5m005930:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwpx118n10ivi6oi7uc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:45:00raw277,500원278,000원276,500원276,500원137,861
cmuvz26kv11a610ivb1nril7xstock-5m035420:20261006:09452026-10-06 09:45:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26kr11a510ivx8vgqno71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:45:00raw193,000원193,100원192,800원192,900원3,380
cmuvyvwwv119w10ivgq7l9g2fstock-5m017670:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwwr119v10ivcaf1ejzg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:45:00raw88,400원88,400원88,000원88,100원5,961
cmuvyvwwm119u10ivfgqth8lpstock-5m030200:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwwi119t10iv9nond6rs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:45:00raw51,800원51,900원51,700원51,700원2,021
cmuvyvwwc119s10ivkqawj87bstock-5m015760:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvww8119r10iv0nrc3xm81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:45:00raw30,150원30,200원30,100원30,150원16,857
cmuvyvww2119q10iv0slvbpgqstock-5m003550:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwvy119p10ivrsvsdm2v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:45:00raw113,800원113,900원113,600원113,800원436
cmuvyvwvt119o10ivp17kv8uistock-5m034730:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwvp119n10iv7dh1ia401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:45:00raw582,000원583,000원579,000원580,000원1,206
cmuvyvwvj119m10ivsjo5gkpqstock-5m028260:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwve119l10ivxac6ko3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:45:00raw346,500원347,000원345,000원345,000원2,301
cmuvyvwv8119k10ivzqpk8l9pstock-5m096770:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwv4119j10ivo876gydi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:45:00raw151,000원152,900원151,000원152,800원11,603
cmuvyvwux119i10iv8g8aaddkstock-5m012330:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwut119h10ivcxwtpa931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:45:00raw381,500원383,500원381,000원382,500원2,119
cmuvyvwuo119g10ivcsfmo2plstock-5m373220:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwuk119f10ivas48jjme1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:45:00raw373,500원376,000원373,500원375,500원8,621
cmuvyvwue119e10ivayoj4l6ostock-5m207940:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwua119d10ivu7dm3f4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:45:00raw1,332,000원1,333,000원1,330,000원1,330,000원526
cmuvyvwu5119c10iv6lqkflwwstock-5m055550:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwu1119b10iv4zu5wae81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:45:00raw103,800원103,900원103,600원103,700원5,157
cmuvyvwtv119a10iv4qki3xa9stock-5m105560:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwtr119910iv7sx0g6nd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:45:00raw167,500원167,600원167,100원167,100원7,312
cmuvyvwtl119810ivodtsai35stock-5m000270:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwth119710ivayse28vf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:45:00raw113,100원113,500원113,000원113,200원6,694
cmuvyvwsz119410ivc3nv72p9stock-5m068270:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwsu119310ivyj2z8s181
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:45:00raw185,500원186,000원185,300원185,600원2,330
cmuvypfl6118a10ivn3mn2p5fstock-5m096770:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfl3118910ivnescgte41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:40:00raw151,100원151,500원150,600원151,100원9,257
cmuvypfjo117y10iv2gilia4fstock-5m105560:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfjk117x10ivk2j519o21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:40:00raw167,200원167,600원167,100원167,500원7,181
cmuvypfjy118010ivdd027qacstock-5m055550:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfju117z10ivuyrdmzq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:40:00raw103,700원103,900원103,600원103,800원6,960
cmuvypfkx118810ivkdeigj8ostock-5m012330:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfku118710ivq8y3op3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:40:00raw382,000원382,500원381,000원381,500원2,239
cmuvypfkf118410iv0o6r6dn5stock-5m207940:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfkb118310ivefxg6dvb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:40:00raw1,332,500원1,333,000원1,331,000원1,331,000원302
cmuvypfko118610iv1r9qouqfstock-5m373220:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfkl118510ivy8q8z4xt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:40:00raw374,000원374,500원373,500원373,500원1,513
cmuvypflq118e10ivbbt4vwy0stock-5m034730:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypflm118d10ivurezwke41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:40:00raw583,000원584,000원581,000원582,000원1,003
122,217건 중 47,551–47,600← 이전952 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬