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
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
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
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
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
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
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
cmuvyiub5116y10ivnckpj2olstock-5m096770:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiub1116x10ivc1wslzfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:30:00raw149,700원150,600원149,700원150,300원16,791
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
cmuvycfvh115y10ivw8uojuh9stock-5m030200:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycfvd115x10ivc3yd9nft1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:30:00raw52,000원52,000원51,800원51,900원6,858
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
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
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
cmuvy5ztg114m10ivuemnbp8dstock-5m003550:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5ztc114l10iv42roungx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:25:00raw113,400원113,900원113,300원113,600원1,477
cmuvy5zoc113m10ivbnkmppkgstock-5m005930:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zo6113l10iv89d9nif71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:25:00raw277,000원278,000원276,500원277,750원198,969
cmuvy5zow113o10iv24pbrczdstock-5m000660:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zok113n10iv2tosce0c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:25:00raw1,816,000원1,820,000원1,812,000원1,819,000원30,912
cmuvy5zp6113q10iv6y9vjqrostock-5m005380:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zp2113p10ivr10l8pfp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:25:00raw348,000원349,500원347,750원349,500원4,299
cmuvy5zpg113s10ivdlcnswusstock-5m066570:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zpc113r10iv0y4mpxdr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:25:00raw228,000원230,000원228,000원230,000원22,943
cmuvy5zpp113u10ivc1ssi099stock-5m035420:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zpl113t10iv1jufm3501
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:25:00raw192,700원193,000원192,700원192,900원4,339
cmuvy5zpz113w10ivfk2fbu2astock-5m035720:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zpv113v10iv9h45jjmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:25:00raw33,550원33,550원33,500원33,500원7,578
cmuvy5zq8113y10ivde4qq9kostock-5m006400:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zq4113x10ivb1qjk3rm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:25:00raw546,000원548,000원545,000원548,000원10,424
cmuvy5zqi114010ivwsetgkobstock-5m051910:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zqe113z10iv9cutfhem1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:25:00raw265,000원266,000원265,000원266,000원940
cmuvy5zqr114210ivlihf893nstock-5m068270:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zqn114110ivy4htd3jv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:25:00raw185,800원186,400원185,800원186,300원10,404
cmuvy5zr0114410iv8xf04zxcstock-5m005490:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zqw114310ivgvga6stm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:25:00raw311,500원313,000원311,500원313,000원2,035
cmuvy5zr9114610ivnt9wic6ystock-5m105560:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zr5114510iv41e3280c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:25:00raw167,600원167,900원167,400원167,600원9,622
cmuvy5zrj114810ivdm2qjsr1stock-5m055550:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zrf114710ivvxqjzdpg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:25:00raw103,800원104,100원103,600원103,800원14,391
cmuvy5zrt114a10ivxt2sb1tzstock-5m207940:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zrp114910ivz0su3byu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:25:00raw1,332,000원1,334,000원1,331,000원1,332,500원569
cmuvy5zs3114c10ivad0i86w7stock-5m373220:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zrz114b10ivx94xv2g31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:25:00raw373,000원374,000원373,000원374,000원2,893
cmuvy5zsc114e10iv81u6vexlstock-5m012330:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zs8114d10ivvyzy6h951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:25:00raw382,500원384,500원382,000원384,500원2,590
cmuvy5zsm114g10ivqy9n2fqhstock-5m096770:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zsi114f10ivudye06ac1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:25:00raw148,800원149,800원148,500원149,800원19,046
cmuvy5zsw114i10ivg9ib4ey4stock-5m028260:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zss114h10ivkfnup1691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:25:00raw347,000원348,000원345,500원347,500원4,462
cmuvy5zt6114k10iv5an0j4z0stock-5m034730:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zt2114j10ivdbwvvlmq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:25:00raw576,000원578,000원574,000원578,000원1,211
cmuvy5ztp114o10ivtuigzw7nstock-5m015760:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5ztl114n10iv0wodxsvp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:25:00raw30,200원30,200원30,100원30,150원7,496
cmuvy5ztx114q10ivgie1922fstock-5m030200:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5ztu114p10ivrs86qaqk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:25:00raw52,000원52,100원51,900원52,000원5,159
cmuvy5zu6114s10ivistmw4glstock-5m017670:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zu3114r10iv60ps7pct1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:25:00raw88,800원88,900원88,500원88,800원4,580
cmuvycfsm115c10ivbrvd0ie5stock-5m000270:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfsi115b10ivryialgw61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:25:00raw113,100원113,500원113,000원113,300원6,064
cmuvxzoxo112y10ivi7d6xdahstock-5m105560:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoxj112x10iv2vaepym01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:20:00raw167,500원168,000원167,100원167,600원21,095
cmuvxzoyz113610ivxw9r1n0bstock-5m012330:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoyv113510ivbnsxrc7t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:20:00raw381,500원382,500원381,000원382,500원3,932
cmuvxzozb113810iv719uthrtstock-5m096770:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoz6113710ivs4i561mm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:20:00raw148,300원148,800원147,800원148,800원9,727
cmuvxzozm113a10ivhucu9zt5stock-5m028260:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzozi113910ivjivdhm6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:20:00raw345,000원348,000원345,000원347,000원3,698
cmuvxzozx113c10ivwyjzw6azstock-5m034730:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzozt113b10ivnlhuwb9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:20:00raw576,000원579,000원574,000원577,000원2,870
cmuvxzp0a113e10ivvnthrktbstock-5m003550:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzp04113d10ivu5ygtizj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:20:00raw113,300원113,800원113,100원113,400원1,428
cmuvxzp0l113g10ivrtgvqwjystock-5m015760:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzp0h113f10ivypttnujw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:20:00raw30,000원30,200원30,000원30,200원33,950
cmuvxzp0w113i10ivhymx6s4fstock-5m030200:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzp0s113h10iv2qqpkx4c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:20:00raw52,100원52,100원52,000원52,000원444
cmuvxzp15113k10ivcn7a522xstock-5m017670:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzp11113j10ivmjknw3f41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:20:00raw88,900원89,000원88,600원88,800원6,125
cmuvxzov7112g10ivje5df884stock-5m005380:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzov3112f10ivnij8ts2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:20:00raw348,500원349,000원347,000원347,750원6,941
cmuvxzoyn113410ivuchuctwqstock-5m373220:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoyj113310ivs65t0cei1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:20:00raw371,500원373,000원370,000원372,500원5,370
cmuvxzoyb113210ivbw74axj9stock-5m207940:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoy7113110ivl4rujdz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:20:00raw1,329,000원1,333,000원1,329,000원1,333,000원955
cmuvxzouk112c10ivf5f72h1lstock-5m005930:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzouf112b10iv9khg01i71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:20:00raw275,500원278,000원275,500원277,500원248,267
cmuvxzoux112e10ivv5s9a1fgstock-5m000660:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzour112d10iv3qqqx57n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:20:00raw1,813,000원1,822,000원1,812,000원1,816,000원38,663
cmuvxzovg112i10ivbsxpaomxstock-5m066570:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzovc112h10ivkybd8e281
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:20:00raw227,500원229,500원227,500원228,000원18,913
122,217건 중 47,651–47,700← 이전954 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬