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
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
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
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
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
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
cmuwabems13ie10ivesacsnyustock-5m005930:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabemi13id10ivd88dc5pq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:05:00raw272,250원272,500원271,500원271,500원160,667
cmuwabenk13ig10iv1jo8gge9stock-5m000660:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabenb13if10ivdikrjfb21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:05:00raw1,783,000원1,784,000원1,774,000원1,776,000원44,270
cmuwabeo913ii10ivyx5hvgybstock-5m005380:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabeo013ih10ivmohkb3kk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:05:00raw346,500원347,000원346,500원347,000원4,489
cmuwabeoy13ik10ivy8vkjwt5stock-5m066570:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabeop13ij10ivumpgy7ik1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:05:00raw231,000원231,500원230,500원231,250원9,579
cmuwabepo13im10ivwo3rsdwdstock-5m035420:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabepf13il10ivftoc5zwz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:05:00raw190,600원190,600원190,500원190,600원4,701
cmuwabeqe13io10ive9ulm9u4stock-5m035720:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabeq513in10ivc2z0jald1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:05:00raw33,400원33,450원33,350원33,350원33,708
cmuwaber313iq10iv51dskdw1stock-5m006400:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabequ13ip10ivfzbtedth1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:05:00raw574,000원575,000원573,000원574,000원7,505
cmuwaberj13is10ivqcruhbaxstock-5m051910:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwaberf13ir10iv8104s7691
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 15:05:00raw278,000원278,500원277,500원278,500원5,399
cmuwabers13iu10ivn0dv2fcustock-5m068270:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwaberp13it10iv3uwqiwl41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 15:05:00raw181,600원181,800원181,400원181,700원2,316
cmuwabes913iy10ivc6a1igoqstock-5m005490:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabes613ix10ivvw2dwxw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:05:00raw317,000원317,500원316,500원316,500원4,678
cmuwabesi13j010ivsl3f65v7stock-5m000270:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabese13iz10iv034xhkpr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:05:00raw112,000원112,200원112,000원112,100원7,791
cmuwabet613j210ivqxfh5vgzstock-5m105560:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabesx13j110ivv2mijc3p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:05:00raw166,900원167,300원166,800원167,200원26,854
cmuwabetw13j410ivak5j8wghstock-5m055550:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabetn13j310ivy0ldckhf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:05:00raw103,200원103,600원103,200원103,500원10,808
cmuwabeui13j610ivrngbsc15stock-5m207940:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabeud13j510ivmcdxtqfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:05:00raw1,304,000원1,305,000원1,304,000원1,305,000원438
cmuwabev813j810ivcyhvk32tstock-5m373220:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabeuz13j710iv3bevmx1q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 15:05:00raw389,000원390,000원388,500원389,000원10,012
cmuwabevy13ja10ivj6x69564stock-5m012330:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabevo13j910ivmw45n00k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 15:05:00raw379,000원379,500원379,000원379,000원958
cmuwabewf13jc10iv8fc1pu7fstock-5m096770:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabewb13jb10ivt2118a291
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:05:00raw157,200원157,700원157,150원157,350원21,994
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
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
cmuwabex813ji10ivn9off273stock-5m003550:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabex413jh10ivxj87l8rr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:05:00raw114,800원115,100원114,700원115,000원3,258
cmuwabexg13jk10iv1boljvn3stock-5m015760:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabexd13jj10ivwdrfxspg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 15:05:00raw30,250원30,250원30,200원30,200원7,756
cmuwabexv13jo10ivknm6c1e7stock-5m030200:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabext13jn10ivdv83sgc11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:05:00raw51,500원51,500원51,400원51,500원34,838
cmuwabey413jq10ivpetslf82stock-5m017670:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabey013jp10ivtyvdl4yy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:05:00raw87,900원88,200원87,800원88,100원11,713
cmuwabexp13jm10ivf0p5wfnjstock-5m030200:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabexl13jl10ivxjvoo8ch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 15:00:00raw51,400원51,500원51,400원51,500원14,960
cmuwabes113iw10ivln4dcyuastock-5m005490:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwaberx13iv10ivbviyos8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:00:00raw317,000원317,500원316,000원317,000원5,506
cmuwa4sy213hq10ivu64obd0sstock-5m000270:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4sxy13hp10ivft2lopdg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:00:00raw112,100원112,200원112,000원112,100원6,709
cmuwa4syf13hs10iv9gm0tjo0stock-5m105560:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4sy913hr10ivpfu5uctl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 15:00:00raw166,900원167,000원166,700원166,900원7,286
cmuwa4syp13hu10ivefr3ubxestock-5m055550:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4syl13ht10ivsb49p0wr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 15:00:00raw103,300원103,400원103,200원103,200원9,046
cmuwa4syz13hw10iv4q35zlghstock-5m207940:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4syw13hv10iv5byzb1ux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:00:00raw1,304,000원1,305,000원1,304,000원1,305,000원831
cmuwa4t0f13i610iv9phkkntqstock-5m034730:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4t0b13i510ivwjfsw2b51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:00:00raw583,000원585,000원582,000원584,000원718
cmuwa4t1k13ic10iv0wjyavbystock-5m017670:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4t1d13ib10iv3h59zmo31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 15:00:00raw87,800원88,100원87,700원87,800원19,780
cmuwa4sva13h810iv9jgxbv7vstock-5m005930:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4suy13h710ivn8a75o5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:00:00raw272,250원272,500원272,000원272,250원106,678
cmuwa4svo13ha10ivzf26nl57stock-5m000660:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4svi13h910ivkx1j47es1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 15:00:00raw1,780,000원1,788,000원1,780,000원1,784,000원27,509
cmuwa4svz13hc10ivrfjjwn7rstock-5m005380:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4svv13hb10ivpu7wbmmx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 15:00:00raw346,500원347,500원346,500원347,000원3,500
cmuwa4swa13he10ivfjwejrxpstock-5m066570:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4sw613hd10iv3st9ov3m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 15:00:00raw230,000원231,000원230,000원231,000원13,590
cmuwa4swk13hg10ivm1muhewtstock-5m035420:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4swg13hf10ivwng0llba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 15:00:00raw190,500원190,600원190,500원190,500원5,555
cmuwa4swv13hi10iv0hw3js4ystock-5m035720:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4swr13hh10ivne762bn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 15:00:00raw33,450원33,500원33,350원33,450원62,151
cmuwa4sx513hk10ivuli0t0glstock-5m006400:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4sx113hj10iv56vsnu9c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 15:00:00raw573,000원574,000원573,000원574,000원4,205
cmuwa4t0413i410iv70r3s3flstock-5m028260:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4t0013i310iv2vq1fyqc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:00:00raw341,000원342,000원340,000원340,500원6,880
cmuwa4szu13i210ivgk4jk5ikstock-5m096770:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4szq13i110ivljsi10dn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 15:00:00raw156,900원157,200원156,700원157,200원14,900
122,329건 중 46,201–46,250← 이전925 / 2447 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬