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
cmuxcpp7e13rz10iv7vewinw4stock-5m055550:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7b13ry10iv591ads931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:00:00raw103,200원105,100원103,100원104,000원35,178
cmuxcpp7613rx10ivwk6z9dhvstock-5m105560:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7313rw10iv4qigki1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:00:00raw166,800원168,300원166,200원167,600원29,219
cmuxcpp6y13rv10iv5x48y2jystock-5m000270:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6u13ru10ivxn0am4fc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:00:00raw112,700원112,800원111,300원111,700원26,558
cmuxcpp6q13rt10ivxf2jqnijstock-5m005490:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6m13rs10ivifc3lh7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:00:00raw315,000원315,500원310,000원311,000원19,719
cmuxcpp6i13rr10ivxkuaf8s4stock-5m068270:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6e13rq10ivzc2sn89z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:00:00raw182,800원182,800원181,900원182,100원8,361
cmuxcpp6a13rp10ivxahg9bolstock-5m051910:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6613ro10ivoougitfg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:00:00raw274,500원274,500원267,000원268,000원9,527
cmuxcpp6213rn10ivmjfmo3fgstock-5m006400:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp5y13rm10iv361dsavh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 09:00:00raw571,000원573,000원562,000원563,000원26,226
cmuxcpp5u13rl10ivfjvqfu3xstock-5m035720:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp5r13rk10ivroovddem1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 09:00:00raw33,550원33,550원33,400원33,500원25,497
cmuxcpp5m13rj10ivtah9h674stock-5m035420:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp5j13ri10iv03086v261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 09:00:00raw191,300원191,400원190,700원191,200원18,753
cmuxcpp5f13rh10iviw5ik22wstock-5m066570:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp5b13rg10ivvqep454e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:00:00raw231,500원238,000원229,500원230,500원138,066
cmuxvmyj216lb10ivrptorg1ystock015760:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyiy16la10ivp84mk7iw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-07 09:00:00raw30,550원30,550원29,900원30,000원878,772
cmuxvmy9g16k310ivoyub5d3rstock005930:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9316k210iv60qon7801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-07 09:00:00raw269,500원279,500원268,500원269,500원16,048,967
cmuxvmyhd16l310iv7e0a76c0stock096770:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyh916l210iva59jw9h61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-07 09:00:00raw156,400원162,700원153,900원159,300원964,186
cmuxvmyhr16l510iv842wyfwcstock028260:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyhn16l410ivukdmqstn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-07 09:00:00raw340,000원351,000원335,000원336,500원238,597
cmuxvmyi616l710ivmmir2cjjstock034730:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyi216l610ive0zd5hfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-07 09:00:00raw579,000원597,000원575,000원578,000원96,251
cmuxvmyji16ld10ivms9czsjfstock030200:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyje16lc10ive03ew1if1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-07 09:00:00raw51,500원51,800원51,100원51,300원179,019
cmuxvmyin16l910iv16jnqosystock003550:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyij16l810ivmjp48y9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-07 09:00:00raw113,500원114,900원110,600원111,100원110,405
cmuxvmygb16kx10iv5htp3wacstock373220:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyg716kw10ivxm20a0v71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-07 09:00:00raw385,500원395,000원378,000원390,500원348,551
cmuxvmyfs16kv10ivhqp2yzk9stock207940:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyfo16ku10ivjf8pvyf11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-07 09:00:00raw1,303,000원1,313,000원1,272,000원1,278,000원61,877
cmuxvmyfc16kt10iv4xo8r3uastock055550:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyf916ks10ivqszpnw401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-07 09:00:00raw103,200원105,100원102,200원103,200원662,420
cmuxvmyeq16kp10ivgy7yhylystock105560:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyem16ko10ivv4rsil2d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-07 09:00:00raw166,800원170,000원166,200원168,400원527,194
cmuxvmyeb16kn10ivnagaq9l4stock000270:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmye716km10ivp00gfz9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-07 09:00:00raw112,700원112,800원109,300원109,600원734,022
cmuxvmygx16l110iv61d9ziq0stock012330:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmygt16l010ivq58meifp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-07 09:00:00raw380,000원380,500원373,000원373,500원161,704
cmuxvmydw16kl10ivpzw0key5stock005490:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmydt16kk10iviq2f6vjo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-07 09:00:00raw315,000원315,500원307,000원308,500원206,479
cmuxvmydi16kj10ivb3my5au0stock068270:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyde16ki10ivy4734r1s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-07 09:00:00raw182,800원184,000원181,200원182,700원250,662
cmuxvmyd316kh10ivecd1wczsstock051910:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmycz16kg10ivxwrqhxh41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-07 09:00:00raw274,500원280,000원267,000원276,000원172,201
cmuxvmycm16kf10iv1s8jy1rfstock006400:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyci16ke10ivjdacdojg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-07 09:00:00raw571,000원575,000원560,000원563,000원330,063
cmuxvmyc516kd10iv20lzqko2stock035720:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyc116kc10ivig24xwbs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-07 09:00:00raw33,550원33,750원33,000원33,000원1,132,235
cmuxvmybq16kb10ivl5ctj457stock035420:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmybm16ka10ivhic57x151
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-07 09:00:00raw191,300원191,400원189,000원189,100원483,734
cmuxvmyb916k910ivdmaei4udstock066570:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmyb516k810ivzdzi6nmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-07 09:00:00raw231,500원238,000원207,000원210,500원1,791,261
cmuxvmyaq16k710ivt6k6ztzxstock005380:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmyak16k610ivv5c1w5321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-07 09:00:00raw346,500원346,500원335,000원337,500원555,761
cmuxvmya116k510ivf14m49kgstock000660:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9x16k410ivh2wv5k5k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-07 09:00:00raw1,728,000원1,779,000원1,722,000원1,726,000원2,543,153
cmuzb2t5919fo10iv0swl0ivistock017670:202610072026-10-07dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t5419fn10ivey5kxif11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-07 09:00:00raw87,900원88,300원87,100원87,400원258,353
cmuwb7e1l13os10ivgw50o636stock-5m005930:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e1a13or10ivpahb5gg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:30:00raw272,000원272,000원272,000원272,000원0
cmuwgk2m113r810ivl9xsmcjkstock-5m051910:20261006:15302026-10-06 15:30:00instantevent2026-10-06 18:10:082026-10-06 18:10:08cmuwgk2lr13r710ivl41ot0p61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:30:00raw279,000원279,000원279,000원279,000원18,662
cmuwb7e8d13q210ivarcvqn50stock-5m017670:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e8813q110ivxgcvv94d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:30:00raw88,100원88,100원88,100원88,100원0
cmuwb7e7s13q010ivhb9m7p7sstock-5m030200:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e7n13pz10iv79oeaho11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:30:00raw51,800원51,800원51,800원51,800원0
cmuwb7e7713py10ivdg8rsltnstock-5m015760:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e7213px10iv14flxs8w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:30:00raw30,200원30,200원30,200원30,200원0
cmuwb7e6m13pw10iv80inm0m4stock-5m003550:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e6h13pv10ivqhu3taz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:30:00raw115,300원115,300원115,300원115,300원0
cmuwb7e5z13ps10iv66738mowstock-5m034730:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5w13pr10ivqm7mc8xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:30:00raw585,000원585,000원585,000원585,000원0
cmuwb7e5q13pq10ivm9ruud70stock-5m028260:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5n13pp10ivjz76z2a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:30:00raw342,500원342,500원342,500원342,500원0
cmuwb7e5f13po10ivxxqpyly2stock-5m096770:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5c13pn10iv7vq6yrzf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:30:00raw157,800원157,800원157,800원157,800원0
cmuwb7e5513pm10iv3rzmiu8wstock-5m012330:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5213pl10ivevkgia8o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:30:00raw379,500원379,500원379,500원379,500원0
cmuwb7e4w13pk10iv2heoypy8stock-5m373220:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4t13pj10iv20bsi1hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:30:00raw390,000원390,000원390,000원390,000원0
cmuwb7e4g13pg10ivtlfovqsgstock-5m207940:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4d13pf10ivp70zefuz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:30:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
cmuwb7e4713pe10iv8kvlnxbtstock-5m055550:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4413pd10ivxb8evx3g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:30:00raw103,000원103,000원103,000원103,000원0
cmuwb7e3y13pc10iv09l49bmlstock-5m105560:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3v13pb10iv4k8m3dbn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:30:00raw167,000원167,000원167,000원167,000원0
cmuwb7e3p13pa10ivik6fh53ystock-5m000270:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3m13p910ivi5org2w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:30:00raw112,500원112,500원112,500원112,500원0
cmuwb7e3i13p810ivmv0hlg1zstock-5m005490:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3f13p710iv09bhyfs21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:30:00raw318,000원318,000원318,000원318,000원0
cmuwb7e3a13p610ivnyp9kfadstock-5m068270:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3713p510ivtwzm7uvl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:30:00raw182,200원182,200원182,200원182,200원0
122,217건 중 45,951–46,000← 이전920 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬