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
cmuw9286813ai10ivmuufdv9lstock-5m034730:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9286413ah10iv4fkqymw11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:30:00raw584,000원584,000원581,000원583,000원2,363
cmuw9285x13ag10ivu8wqigqwstock-5m028260:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9285u13af10iv2qldxame1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:30:00raw342,000원342,000원341,500원342,000원1,573
cmuw9285o13ae10iv7r3cfpvustock-5m096770:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9285k13ad10ivcnqj15ia1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:30:00raw155,700원156,000원155,500원156,000원11,054
cmuw9285e13ac10iv62z1wn0sstock-5m012330:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9285b13ab10ivoau96a7w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:30:00raw379,500원380,000원379,500원380,000원609
cmuw9285513aa10iv2qj3znwjstock-5m373220:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9285213a910ivmjnfr0wy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:30:00raw386,500원387,000원386,000원387,000원2,875
cmuw9284w13a810ivnjcuzyosstock-5m207940:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284t13a710iveyjlcbf61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:30:00raw1,304,000원1,305,000원1,303,000원1,304,000원520
cmuw9284n13a610ivv47yvqi7stock-5m055550:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284k13a510ivmcs11wdc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:30:00raw103,300원103,500원103,200원103,500원21,452
cmuw9284713a210iv02i80mqtstock-5m105560:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284313a110iveshrdfmn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:30:00raw166,800원166,900원166,800원166,800원5,732
cmuw9283y13a010iviql5yk2fstock-5m000270:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9283u139z10ivil959gse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:30:00raw112,100원112,500원112,100원112,300원17,518
cmuw9283o139y10iv8l8ygoigstock-5m068270:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9283k139x10ivrbla6dd71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:30:00raw181,200원181,600원181,100원181,600원3,034
cmuw9283e139w10ivqeiqlh2hstock-5m051910:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw92838139v10ivzo53p6z01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:30:00raw275,000원275,500원274,500원275,500원865
cmuw92833139u10iv1lpuv1tkstock-5m006400:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9282z139t10ivm0cs1xki1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:30:00raw570,000원572,000원569,000원572,000원8,417
cmuw9282t139s10iv7nxj1zelstock-5m035720:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9282q139r10iv4yp5bqx01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:30:00raw33,450원33,450원33,400원33,400원15,061
cmuw98n5p13bw10ivcnf162r7stock-5m015760:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5m13bv10ivd113tr1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:30:00raw30,200원30,200원30,150원30,200원5,912
cmuw98n2n13b810ivl0095qbhstock-5m005490:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2j13b710ivf0lpwc2m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:30:00raw315,000원316,000원314,500원315,500원1,526
cmuw9281q139k10ivpr2imcr7stock-5m000660:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9281m139j10ivud2jj6eg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:30:00raw1,780,000원1,781,000원1,778,000원1,779,000원26,729
cmuw8vsgg139a10ivj9nqujr9stock-5m003550:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsgc139910iv9u5fswzr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:25:00raw114,700원115,000원114,700원115,000원2,252
cmuw8vsg6139810ivxmqzqtk2stock-5m034730:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsg2139710ivwi7ptp1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:25:00raw582,000원584,000원581,000원583,000원2,052
cmuw8vsbk138a10ivjeapvwl3stock-5m005930:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsbg138910ivv6q5hbps1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:25:00raw272,000원272,500원271,500원272,000원241,268
cmuw8vsfx139610ivjtjzvn97stock-5m028260:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsfu139510iv9bue4tme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:25:00raw342,000원342,000원341,500원342,000원1,618
cmuw8vsfo139410iv39tx626cstock-5m096770:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsfk139310ivb1c0fkw01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:25:00raw155,800원155,900원155,400원155,600원9,558
cmuw8vsfe139210ivmbkwx7rnstock-5m012330:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsfb139110ivghkzhl931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:25:00raw380,000원380,000원379,500원380,000원607
cmuw8vsf5139010ivyaqlfmutstock-5m373220:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsf1138z10ivoudpydy31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:25:00raw387,500원388,000원386,000원386,500원5,092
cmuw8vsev138y10ivyf4f0gblstock-5m207940:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vses138x10ivs7tqrgwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:25:00raw1,306,000원1,306,000원1,304,000원1,305,000원339
cmuw8vsem138w10iv9l5zi9ckstock-5m105560:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsej138v10ivyii9s1r11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:25:00raw167,000원167,100원166,800원166,900원8,704
cmuw8vsec138u10ivt4ca3yj3stock-5m000270:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vse9138t10ivahhs9xdn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:25:00raw112,000원112,200원112,000원112,200원6,131
cmuw8vse3138s10iv005kuis6stock-5m005490:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsdz138r10ivu5e044ll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:25:00raw315,000원315,000원314,500원315,000원1,072
cmuw8vsdu138q10ivejdijcwostock-5m068270:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsdq138p10iv6yqfbi5l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:25:00raw181,300원181,400원181,100원181,200원3,047
cmuw8vsdk138o10ivaepi4zfqstock-5m051910:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsdg138n10iv3mwnqypp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:25:00raw275,500원275,500원274,500원275,000원1,123
cmuw8vsda138m10ivlfoqpj1mstock-5m006400:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vscy138l10ivvf1fp8cb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:25:00raw571,000원571,000원569,000원570,000원2,162
cmuw9284g13a410ivvnnsz6j3stock-5m055550:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284d13a310ivi82e5vf21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:25:00raw103,400원103,400원103,300원103,400원7,295
cmuw8vsct138k10ivo1irbmvxstock-5m035720:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vscp138j10iv7tj0zh921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:25:00raw33,450원33,450원33,400원33,400원3,662
cmuw8vsck138i10ivy0zkep6kstock-5m035420:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsch138h10ivarodjw521
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:25:00raw190,400원190,450원190,400원190,400원5,821
cmuw8vscc138g10ivt7gvu5tvstock-5m066570:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsc8138f10iv4jtlhk3t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:25:00raw232,500원232,500원232,000원232,000원4,202
cmuw8vsc3138e10iv2l7qjozrstock-5m005380:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsc0138d10iv0j6xzslg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:25:00raw346,500원347,000원346,500원346,750원2,252
cmuw8vsbu138c10iv0ln6awmgstock-5m000660:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsbr138b10iv1yugokgm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:25:00raw1,784,000원1,785,000원1,778,000원1,779,000원27,679
cmuw8vsh8139g10ivq7um62c4stock-5m017670:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsh4139f10iv5rdcf4nu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:25:00raw87,900원87,900원87,800원87,900원1,706
cmuw8vsgy139e10ive43onwyzstock-5m030200:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsgt139d10iv07jt12t21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:25:00raw51,600원51,600원51,400원51,400원25,787
cmuw8vsgo139c10iveoo3q3evstock-5m015760:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsgl139b10ivedh8h99y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:25:00raw30,250원30,250원30,150원30,200원6,655
cmuw8pk27138210ivse166avhstock-5m003550:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk23138110ivliqr8zjv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:20:00raw114,700원114,900원114,600원114,700원1,854
cmuw8pk1q137y10ivhb652d3sstock-5m034730:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1m137x10ivay5l82zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:20:00raw582,000원584,000원582,000원582,000원571
cmuw8pk1g137w10ivgg4rvcoxstock-5m028260:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1d137v10iv9b4tr2zj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:20:00raw342,000원342,000원341,500원342,000원2,143
cmuw8pk17137u10ivvbfp64xhstock-5m096770:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk13137t10ivu35uwwu21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:20:00raw155,850원156,000원155,700원155,800원9,949
cmuw8pk0x137s10ivtspeyf7xstock-5m012330:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk0u137r10iv0h0tf9cc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:20:00raw379,500원380,000원379,500원380,000원727
cmuw8pk0p137q10ivq06nlneistock-5m373220:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk0l137p10iv69tlp9uw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:20:00raw387,500원388,000원387,500원388,000원2,759
cmuw8pk0g137o10iv4k93it2kstock-5m207940:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk0c137n10iv0ymk49d21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:20:00raw1,305,000원1,309,000원1,304,000원1,306,000원1,095
cmuw8pk07137m10ivoa9yx83nstock-5m055550:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk04137l10ivvzn8r2421
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:20:00raw103,400원103,400원103,300원103,400원10,467
cmuw8pjzz137k10iv823qgb5hstock-5m105560:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjzv137j10ivi45xgek51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:20:00raw166,900원167,100원166,900원166,900원5,648
cmuw8pjzq137i10iv5cu4frvwstock-5m000270:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjzm137h10iv69s5b4bb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:20:00raw112,100원112,100원112,000원112,100원5,803
cmuw8pjzg137g10iv8w15h75dstock-5m005490:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjzd137f10ivd9g4p4y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:20:00raw314,500원315,500원314,500원314,500원735
122,951건 중 47,001–47,050← 이전941 / 2460 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬