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
cmuvxa3cz10y210ivjno7dzgcstock-5m012330:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3cr10y110ivkqit5ffu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:00:00raw388,500원389,000원382,500원383,000원12,110
cmuxvmyez16kr10iv8ru36w5bstock105560:202610062026-10-06dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyev16kq10ivluqbl7wc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-06 09:00:00raw167,400원168,700원165,300원166,900원827,418
cmuxvmygj16kz10ivzg88pfw3stock373220:202610062026-10-06dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmygf16ky10ivcqpkm2bk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-06 09:00:00raw372,000원391,000원367,500원390,000원443,944
cmuwg73ln13qw10ivjfepblf3stock096770:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73lj13qv10ivma2vdj1k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-06 09:00:00raw151,800원158,000원147,000원156,600원857,068
cmuwg73m013qy10ivo50o1osfstock028260:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73lw13qx10ive1pnxkwb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-06 09:00:00raw353,500원353,500원340,000원341,500원255,201
cmuwg73md13r010ivkghndo0rstock034730:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ma13qz10ivlgbo24gw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-06 09:00:00raw575,000원592,000원565,000원583,000원119,436
cmuwg73mr13r210ivp2l6pcs1stock003550:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73mn13r110ivx9y17lvw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-06 09:00:00raw114,100원115,900원112,700원114,900원166,615
cmuwg73n513r410ivuy6i1i4jstock015760:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73n213r310ivq8f93yyi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-06 09:00:00raw30,150원30,300원29,950원30,300원893,671
cmuwg73nj13r610iv8r9k8q8ostock017670:202610062026-10-06dayperiod2026-10-06 18:00:032026-10-06 18:00:03cmuwg73nf13r510ivfnpgrhye1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-06 09:00:00raw88,500원89,400원87,300원88,200원419,071
cmuwg73kr13qs10ivsho8b1hdstock207940:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73kn13qr10ivyx7dhyut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-06 09:00:00raw1,355,000원1,363,000원1,300,000원1,315,000원78,952
cmuwg73l713qu10ivyc70jg3vstock012330:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73l313qt10iv6oh0y2f61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-06 09:00:00raw388,500원389,000원377,000원381,000원213,660
cmuwg73fr13q410iv1khmea80stock005930:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73fg13q310ivw98o82l91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-06 09:00:00raw278,500원279,000원270,000원272,500원12,765,587
cmuwg73g913q610ivbt8m70nnstock000660:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73g513q510ivyyeto0v61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-06 09:00:00raw1,835,000원1,837,000원1,771,000원1,784,000원2,694,935
cmuwg73gp13q810iv08em004qstock005380:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73gl13q710ivf1q7lqbu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-06 09:00:00raw349,500원353,000원345,000원348,500원399,179
cmuwg73h413qa10ivtqisz4rgstock066570:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73gz13q910iviilc5ntn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-06 09:00:00raw227,000원235,000원226,000원232,000원1,224,396
cmuwg73hi13qc10iv9ls8qhrnstock035420:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73he13qb10ivq3v3szbe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-06 09:00:00raw194,300원194,700원190,300원191,600원476,393
cmuwg73hv13qe10ivw6vsgalxstock035720:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73hs13qd10ivwcc7b4ai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-06 09:00:00raw33,700원33,750원33,300원33,450원1,158,283
cmuwg73i913qg10iv6r2yom0hstock006400:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73i513qf10ivigh4j6xl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-06 09:00:00raw537,000원575,000원535,000원573,000원630,913
cmuwg73in13qi10ivczwhpbrzstock051910:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ij13qh10iv7b8c54rd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-06 09:00:00raw266,000원279,500원261,500원278,000원199,418
cmuwg73j113qk10iv76orwuu0stock068270:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ix13qj10ivfqvyz5ea1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-06 09:00:00raw185,200원186,800원181,100원182,400원341,725
cmuwg73je13qm10ivg4tvq1exstock005490:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ja13ql10ivy07i8atu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-06 09:00:00raw314,000원318,000원310,500원317,500원221,071
cmuwg73jx13qo10ivm6h1f4o0stock000270:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73jt13qn10iv78um4egv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-06 09:00:00raw114,000원114,300원111,800원112,600원614,240
cmuwg73kd13qq10iv48hhfn8ystock055550:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73k913qp10ivbjuztrkw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-06 09:00:00raw105,000원105,600원102,900원103,700원738,094
cmuqlfypo10va10ivc8mzj770stock-5m373220:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfypj10v910ivytytd2j11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:30:00raw370,500원370,500원370,500원370,500원0
cmuqlfytr10vu10iviivdwrlzstock-5m017670:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfytl10vt10ivl7d7kbpx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:30:00raw88,200원88,200원88,200원88,200원0
cmuqlfyte10vs10ivai9db17xstock-5m030200:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyt910vr10iv15ky3cn01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:30:00raw51,900원51,900원51,900원51,900원0
cmuqlfyt210vq10iv62ol0j1kstock-5m015760:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfysx10vp10ivef3vsgwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:30:00raw30,000원30,000원30,000원30,000원0
cmuqlfysp10vo10iv51g77qmvstock-5m003550:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfysl10vn10ivty2mxarh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:30:00raw110,800원110,800원110,800원110,800원0
cmuqlfyrl10vk10ivhhgtwkj2stock-5m034730:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyrf10vj10iv7x1t3mja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:30:00raw583,000원583,000원583,000원583,000원0
cmuqlfyqq10vg10iv05txuphustock-5m028260:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyql10vf10ivdofwv9e41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:30:00raw346,000원346,000원346,000원346,000원0
cmuqlfyqe10ve10ivhi6nv76astock-5m096770:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyq910vd10ivs9l3f8891
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:30:00raw153,500원153,500원153,500원153,500원0
cmuqlfyq110vc10ivc9427rcbstock-5m012330:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfypw10vb10ivzo2mrakl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:30:00raw382,500원382,500원382,500원382,500원0
cmuqlfypc10v810ivl3j8lxowstock-5m207940:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyp610v710ivki93hrg21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:30:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuqlfyp010v610ivlh1q0n8fstock-5m055550:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyou10v510ivkxxke2rw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:30:00raw104,700원104,700원104,700원104,700원0
cmuqlfyol10v410ivkitf84u3stock-5m105560:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyog10v310ivietern271
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:30:00raw167,500원167,500원167,500원167,500원0
cmuqlfyo910v210ivenryjsexstock-5m000270:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyo410v110ivip9h60k11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:30:00raw112,600원112,600원112,600원112,600원0
cmuqlfynx10v010ivr4tm8bplstock-5m005490:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyns10uz10ivlo8g0rao1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:30:00raw311,000원311,000원311,000원311,000원0
cmuqlfynm10uy10ivl9pfp15mstock-5m068270:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyng10ux10ivvh7afoyw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:30:00raw182,500원182,500원182,500원182,500원0
cmuqlfyn710uw10iv8we6p2g2stock-5m051910:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfymz10uv10ivtr0p28eb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 15:30:00raw262,000원262,000원262,000원262,000원0
cmuqlfyms10uu10iv7l83c7flstock-5m006400:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfymo10ut10ivef3a2ke11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:30:00raw528,000원528,000원528,000원528,000원0
cmuqlfym510uq10ivrb64y8flstock-5m035720:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfym010up10ivdpsbz5rm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 15:30:00raw33,400원33,400원33,400원33,400원0
cmuqlfylu10uo10ivuaoxf6qrstock-5m035420:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfylo10un10ivhb8paazz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:30:00raw192,200원192,200원192,200원192,200원0
cmuqlfylh10um10ivj3ey1nyistock-5m066570:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfylb10ul10iv0oo6xj8w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:30:00raw216,500원216,500원216,500원216,500원0
cmuqlfyl410uk10ivtfjw3dzcstock-5m005380:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfykz10uj10ivagnxadps1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:30:00raw345,500원345,500원345,500원345,500원0
cmuqlfykt10ui10iv5pjnakqestock-5m000660:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfykn10uh10ivhxfmba0l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:30:00raw1,843,000원1,843,000원1,843,000원1,843,000원0
cmuqlfykg10ug10iv8s4hqd8astock-5m005930:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfykc10uf10iv0ax2pa6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:30:00raw275,250원275,250원275,250원275,250원0
cmuql9jn910tc10ivnjnjzq0estock-5m000660:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jn510tb10ivew9yij1f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:25:00raw1,843,000원1,843,000원1,843,000원1,843,000원0
cmuql9jnh10te10iv8kf0blzostock-5m005380:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jne10td10ivw5vb6vlk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:25:00raw345,500원345,500원345,500원345,500원0
cmuql9jnq10tg10iv3wrtruudstock-5m066570:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jnn10tf10iv9j02lmwx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:25:00raw216,500원216,500원216,500원216,500원0
cmuql9jmy10ta10ivwa9ri6ywstock-5m005930:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jmt10t910iv7crjrayu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:25:00raw275,250원275,250원275,250원275,250원0
122,217건 중 47,801–47,850← 이전957 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬