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
cmuvypfly118g10iva9ldjz0fstock-5m003550:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypflv118f10ivzqntcjfk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:40:00raw113,600원114,300원113,600원113,800원1,337
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
cmuvypflh118c10iv1c0huu2qstock-5m028260:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypflc118b10ivsg8cu3ub1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:40:00raw347,000원347,000원346,500원346,500원1,845
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
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
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
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
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
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
cmuvypfje117w10ivoygcbj1hstock-5m000270:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfja117v10ivfl6g2b4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:40:00raw113,300원113,500원113,000원113,200원7,526
cmuvypfj4117u10iv1rx7m9dhstock-5m005490:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfj0117t10ivs1vruu2p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:40:00raw313,000원313,500원312,500원312,500원1,255
cmuvypfiv117s10ivwa5fmymxstock-5m051910:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfir117r10ivi7cwcd4d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:40:00raw266,000원266,000원264,500원265,000원953
cmuvypfim117q10ivwubf6lg2stock-5m006400:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfii117p10iv3ul9g2wr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:40:00raw550,000원552,000원550,000원551,000원5,149
cmuvypfic117o10ivp5y6q2l7stock-5m035720:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfi9117n10iv540e3ad41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:40:00raw33,550원33,550원33,500원33,500원4,681
cmuvyvwso119210iv2s69aoxfstock-5m068270:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwsj119110iv17ln61m51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:40:00raw185,800원185,800원185,000원185,500원6,773
cmuvypfht117k10iv8kdiui6kstock-5m066570:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfhq117j10ivpnrdfke81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:40:00raw228,000원229,500원228,000원228,500원11,204
cmuvyiu8c116c10ivm0cu5wqxstock-5m035720:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu88116b10ivy33f2bo81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:35:00raw33,550원33,600원33,500원33,550원11,560
cmuvyiucx117c10ivfl09ttyustock-5m017670:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuct117b10ivsfyesrp71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:35:00raw88,700원88,700원88,400원88,400원3,661
cmuvyiuco117a10iv9ihohx6pstock-5m030200:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuck117910ivvwrwm6ce1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:35:00raw51,900원51,900원51,700원51,700원5,845
cmuvyiuce117810iv9wfsmddtstock-5m015760:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuca117710ivxh1188pk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:35:00raw30,100원30,150원30,050원30,100원10,975
cmuvyiuc5117610ivoebb3kxestock-5m003550:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuc1117510iv9kev24331
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:35:00raw113,800원114,000원113,600원113,600원876
cmuvyiubw117410ivs9k6t5e3stock-5m034730:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiubs117310ivivp9ncg31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:35:00raw582,000원586,000원582,000원583,000원2,795
cmuvyiubn117210ivfwupbm0kstock-5m028260:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiubj117110ivpkn2i8i41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:35:00raw346,000원347,500원346,000원347,000원1,271
cmuvyiubd117010iv031kd700stock-5m096770:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuba116z10iv61w5whw61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:35:00raw150,400원151,400원150,300원151,100원15,635
cmuvyiuaw116w10ivsf7irqefstock-5m012330:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuat116v10ivev1pgy9s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:35:00raw384,000원384,000원382,000원382,000원2,691
cmuvyiuan116u10iviqr3aqysstock-5m373220:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuak116t10iv3bhqxgjh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:35:00raw375,000원375,000원373,500원374,000원6,077
cmuvyiuae116s10ivsrazoe3vstock-5m055550:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuaa116r10iv771612te1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:35:00raw103,800원103,900원103,700원103,700원3,612
cmuvyiua5116q10iv2l04gbesstock-5m105560:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiua1116p10ivqryqv07t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:35:00raw167,300원167,800원167,000원167,300원9,131
cmuvyiu9v116o10ivpvxd1z59stock-5m000270:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu9s116n10ivi3gt2bz41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:35:00raw113,500원113,600원113,200원113,400원7,956
cmuvyiu9m116m10iv3sunxajzstock-5m005490:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu9i116l10ivi225l4uv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:35:00raw313,500원314,000원312,000원313,000원4,369
cmuvyiu9c116k10ivizjtzqs2stock-5m068270:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu98116j10ivx52us1zf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:35:00raw186,800원186,800원185,300원185,800원6,844
cmuvyiu93116i10iv5q2z9k55stock-5m051910:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu8z116h10ivzo96cbvc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:35:00raw265,500원267,000원265,500원266,000원819
cmuvyiu8m116e10ivx7k6nytrstock-5m006400:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu8i116d10ivrq3ax2d11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:35:00raw550,000원552,000원549,000원550,000원13,343
cmuvyiu83116a10ivooqo8da4stock-5m035420:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu7z116910ivlgzi0nrw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:35:00raw193,200원193,300원192,800원193,100원4,429
cmuvyiu7u116810ivbreg16pdstock-5m066570:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu7q116710ivs9m3dakr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:35:00raw229,000원229,500원228,000원228,000원12,299
cmuvyiu7l116610ivv2pqzkspstock-5m005380:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu7h116510ivmlzd3w5g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:35:00raw351,500원352,000원350,000원350,250원4,211
cmuvyiu7b116410ivjwn1j25pstock-5m000660:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu77116310ivyaubk49z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:35:00raw1,814,000원1,818,000원1,811,000원1,815,000원26,851
cmuvyiu71116210ivfotgsusestock-5m005930:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu6w116110ivlag6nfbc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:35:00raw277,000원278,000원277,000원277,750원122,127
cmuvypfk7118210ivbocv796zstock-5m207940:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfk3118110iv9bw61f2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:35:00raw1,338,000원1,339,000원1,332,000원1,333,000원491
cmuvycfvq116010ivdvykq8f4stock-5m017670:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycfvn115z10iv1fu7v7bj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:30:00raw88,700원88,900원88,500원88,600원4,952
cmuvyiu8v116g10ivwqezkb7istock-5m051910:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu8r116f10ivhkbx2d2r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:30:00raw265,500원267,500원265,000원266,000원4,141
cmuvycft4115g10ivzosbf636stock-5m105560:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycft0115f10iv3csfo1y71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:30:00raw167,500원168,000원167,000원167,200원14,057
cmuvycftd115i10ivuevcr1i6stock-5m055550:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycft9115h10ivca3ooe8o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:30:00raw103,800원104,300원103,600원103,800원12,790
cmuvycftn115k10iv8qx762ytstock-5m207940:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycftj115j10ivjvga6ieh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:30:00raw1,332,000원1,339,000원1,332,000원1,338,000원935
cmuvycftw115m10ivb50kmufkstock-5m373220:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfts115l10ivdz0j58zl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:30:00raw373,500원375,000원373,500원374,500원3,007
cmuvycfu6115o10ivhka9j09mstock-5m012330:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfu2115n10iv0p8gx1ey1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:30:00raw384,000원385,000원383,000원383,750원3,185
cmuvycfuf115q10iv7gl0lsshstock-5m028260:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfuc115p10ivydvpwent1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:30:00raw347,500원348,500원346,000원346,500원2,650
cmuvycfup115s10ivvip3kac8stock-5m034730:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycful115r10iv2rv2rd7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:30:00raw578,000원583,000원577,500원582,000원2,016
cmuvycfuy115u10ivesu6umi5stock-5m003550:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycfuv115t10ivbzdsjqhq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:30:00raw113,700원114,500원113,600원113,800원2,715
cmuvycfv8115w10ivtq5puxucstock-5m015760:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycfv4115v10ivtoapx2e21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:30:00raw30,150원30,150원30,050원30,100원12,695
122,217건 중 47,601–47,650← 이전953 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬