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
cmuwauj1m13n010ivgwln1b1rstock-5m207940:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1j13mz10iv82089k891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:20:00raw1,308,000원1,308,000원1,308,000원1,308,000원0
cmuwauj1w13n210ivkptpdp0ostock-5m373220:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1s13n110ivk4fwe46d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:20:00raw390,000원390,000원390,000원390,000원0
cmuwao3f713ma10ivd0pdqinzstock-5m017670:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3f313m910ivh7hysku31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:15:00raw88,000원88,300원87,800원88,200원10,356
cmuwao38l13ky10ivl5waainestock-5m005930:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao38g13kx10ivoelvcz311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:15:00raw271,750원273,000원271,750원272,500원320,002
cmuwao38w13l010iv2tbnflqsstock-5m000660:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao38s13kz10ivbgqcag5o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:15:00raw1,776,000원1,780,000원1,776,000원1,777,000원27,095
cmuwao39a13l210iv3z671i7bstock-5m005380:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao39213l110ivpefiu8d71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:15:00raw347,000원348,000원346,500원347,500원10,305
cmuwao39v13l410ivow94lhdcstock-5m066570:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao39q13l310ivralqvatk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:15:00raw231,000원232,000원231,000원232,000원10,106
cmuwao3a413l610ivulaesvwestock-5m035420:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao3a013l510ivu5sein4v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:15:00raw190,900원191,200원190,800원191,200원5,172
cmuwao3ad13l810ivgt81fl3istock-5m035720:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao3aa13l710ivxl82s57l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:15:00raw33,400원33,550원33,350원33,500원48,103
cmuwao3an13la10iv9a8n1m2ostock-5m006400:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao3aj13l910ivte3sp3r21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:15:00raw575,000원575,000원574,000원575,000원6,084
cmuwao3aw13lc10ivhimdcw0ustock-5m051910:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3as13lb10iv252cfp0p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:15:00raw278,500원279,500원278,000원279,000원4,861
cmuwao3b513le10ivsj0u7kplstock-5m068270:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3b113ld10ivmu5l2b8u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:15:00raw182,100원182,400원182,000원182,400원2,992
cmuwao3bf13lg10ivvp12kdwistock-5m005490:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bb13lf10ivf56p28pt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:15:00raw317,500원318,000원317,000원317,500원4,297
cmuwao3bv13lk10ivia9zyikbstock-5m000270:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bs13lj10ivwyoi3xpp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:15:00raw112,300원112,600원112,000원112,500원6,600
cmuwao3c513lm10ivrmbvio7dstock-5m105560:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3c113ll10iv0eq9ypax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:15:00raw167,100원167,300원167,000원167,200원8,236
cmuwao3cm13lq10ivhxgsbnv1stock-5m055550:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3ci13lp10ivqwzco2xe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:15:00raw103,300원103,500원103,100원103,500원12,602
cmuwao3cv13ls10iv1dswz8z1stock-5m207940:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3cr13lr10ivjy805yvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:15:00raw1,308,000원1,309,000원1,307,000원1,308,000원677
cmuwao3d413lu10ivueeqn1yrstock-5m373220:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3d013lt10iv8oszevea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:15:00raw390,000원390,500원389,000원390,000원11,100
cmuwao3de13lw10ivu0oq9jdpstock-5m012330:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3da13lv10ivr1bknu2k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:15:00raw379,000원380,000원378,500원379,500원1,862
cmuwao3dn13ly10ivqxxcditzstock-5m096770:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3dj13lx10ivjh5vanel1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:15:00raw157,700원158,000원157,600원158,000원14,062
cmuwao3dx13m010ivptenrevtstock-5m028260:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3dt13lz10ivairnkhhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:15:00raw341,000원342,000원340,500원342,000원3,909
cmuwao3e613m210ivu5l6qf4gstock-5m034730:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3e213m110ivkb9fe0ow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:15:00raw585,000원587,000원584,000원586,000원1,741
cmuwao3ef13m410iva8uzvszfstock-5m003550:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3ec13m310ivshjceov61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:15:00raw115,100원115,300원115,000원115,300원3,227
cmuwao3eo13m610ivjsqicooestock-5m015760:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3el13m510ivoasq1xnf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:15:00raw30,300원30,300원30,200원30,250원16,577
cmuwao3ey13m810ivt2mjw1vmstock-5m030200:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3eu13m710iv4jteiga41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:15:00raw51,500원52,000원51,400원51,800원30,287
cmuwahntr13ko10iv1qu4ftlxstock-5m034730:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahntn13kn10iv7loj0akx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:10:00raw585,000원585,000원584,000원584,000원1,801
cmuwahnth13km10ivhxzg9hc1stock-5m028260:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahntd13kl10ivnbz1zxmy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:10:00raw340,500원341,500원340,500원340,500원3,304
cmuwahnt813kk10iv8ds3ifgsstock-5m096770:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnt413kj10ivv10ctpfw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:10:00raw157,350원157,800원157,200원157,700원17,781
cmuwahnsz13ki10iv5lf41504stock-5m012330:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnsv13kh10iv5xbowrlo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:10:00raw379,000원380,500원378,500원379,000원7,283
cmuwahnsp13kg10iv0xoc8e4astock-5m373220:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnsl13kf10ivvtcqsw2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:10:00raw389,000원390,000원388,500원390,000원11,265
cmuwahnsf13ke10iv4eu68elpstock-5m207940:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnsc13kd10iv7rlvf0231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:10:00raw1,304,000원1,309,000원1,304,000원1,309,000원2,531
cmuwahns613kc10ivzf6ipmrmstock-5m105560:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahns313kb10ivyuq6emq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:10:00raw167,200원167,300원167,000원167,100원13,670
cmuwahnry13ka10iv2w3dleuzstock-5m005490:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnru13k910ivj4fzkg591
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:10:00raw317,000원318,000원316,500원317,500원5,577
cmuwahnro13k810ivqfp3kpxmstock-5m068270:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnrk13k710ivriyuunik1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:10:00raw181,700원182,300원181,700원182,000원3,447
cmuwahnre13k610ivvmizrwlystock-5m051910:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnra13k510ivlwx0rpf21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:10:00raw278,500원279,000원278,000원278,500원5,664
cmuwahnr513k410ivp6qfd8ihstock-5m006400:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnr113k310iveowr2g1c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:10:00raw575,000원575,000원573,000원575,000원6,687
cmuwahnqv13k210iv3v6o5l42stock-5m035720:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnqr13k110ivjgt8115h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:10:00raw33,350원33,450원33,350원33,350원41,569
cmuwahnql13k010iv5en5nxuystock-5m035420:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnqh13jz10iv6lznn8j81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:10:00raw190,600원190,900원190,500원190,900원13,122
cmuwahnqb13jy10iv9nggq4bestock-5m066570:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnq813jx10ivnfl25hg51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:10:00raw231,250원232,000원231,000원231,500원7,488
cmuwahnq213jw10ivnjkddypjstock-5m005380:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnpy13jv10iv08016x361
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:10:00raw347,000원347,000원346,500원347,000원4,936
cmuwahnps13ju10iv4k0pm8oestock-5m000660:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnpo13jt10ivjj4dqq4o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:10:00raw1,776,000원1,780,000원1,775,000원1,776,000원39,319
cmuwahnph13js10ivx8aq2o66stock-5m005930:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnpb13jr10ivu3o92olh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:10:00raw271,750원272,000원271,500원272,000원157,770
cmuwao3ce13lo10iv4iaka1ipstock-5m055550:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3ca13ln10ivfgp4q4ut1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:10:00raw103,300원103,500원103,200원103,300원10,521
cmuwao3bn13li10ivqqaeqvristock-5m000270:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bk13lh10ivaukwxit91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:10:00raw112,200원112,600원112,100원112,300원12,808
cmuwahnu713kq10ivmqd88essstock-5m003550:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahntx13kp10ivb3uzddrq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:10:00raw115,000원115,200원114,700원115,100원3,999
cmuwahnug13ks10iv2ren3erlstock-5m015760:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahnud13kr10ivoiqzl3461
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:10:00raw30,200원30,300원30,200원30,300원17,154
cmuwahnuq13ku10ivzs1a18ngstock-5m030200:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahnum13kt10ivyx4jh0m61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:10:00raw51,500원51,500원51,400원51,400원14,890
cmuwahnuz13kw10ivaovblwblstock-5m017670:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahnuw13kv10iv6xk9s2rk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:10:00raw88,200원88,200원87,900원88,000원15,679
cmuwabewy13jg10ivbcbjp48kstock-5m034730:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabewu13jf10iv7bo3og2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:05:00raw584,500원585,000원584,000원584,000원748
cmuwabewp13je10iv4dt9gixfstock-5m028260:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabewl13jd10ivw6wyidjy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:05:00raw340,500원341,500원340,000원340,500원3,189
122,217건 중 46,051–46,100← 이전922 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬