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
cmuw8ci13134y10ivbdbvck3dstock-5m005490:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8ci10134x10iv487har711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:10:00raw316,000원316,000원315,000원315,500원791
cmuw8ci1d135010iv19qw9ct7stock-5m000270:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:18cmuw8ci19134z10ivxacpi0a21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:10:00raw112,000원112,100원112,000원112,000원5,478
cmuw8ci3z135k10ivmio7pitgstock-5m017670:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3w135j10ivixalo1of1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:10:00raw87,900원87,900원87,700원87,900원1,508
cmuw8ci1w135410ivdu5l8j8jstock-5m207940:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci1s135310ivxx9rfkwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:10:00raw1,309,000원1,309,000원1,305,000원1,305,000원313
cmuw8ci25135610ivt384js4rstock-5m373220:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci22135510iv7inbw4311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:10:00raw389,500원390,000원389,000원389,500원2,844
cmuw8ci2g135810ivyzpgv0v2stock-5m012330:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2c135710ivdo5xmzei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:10:00raw380,000원380,000원379,000원379,500원1,088
cmuw8ci2q135a10iv99cjr8pystock-5m096770:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2m135910ivn8n8ulhl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:10:00raw155,800원156,000원155,600원155,800원8,589
cmuw8ci30135c10ivl3t4hzcxstock-5m028260:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2w135b10iv6j8wkcyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:10:00raw342,000원342,500원341,500원342,000원1,528
cmuw8ci39135e10iv4bz97ua4stock-5m034730:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci35135d10ivo1j96yhl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:10:00raw583,000원583,000원581,000원581,000원1,102
cmuw8ci3j135g10ivxflp55q6stock-5m003550:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3f135f10ivon74e4gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:10:00raw114,800원115,000원114,600원114,700원1,705
cmuw8ci3r135i10ivv9x8rw56stock-5m015760:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3o135h10ivasxgpd681
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:10:00raw30,250원30,250원30,150원30,200원13,115
cmuw8676k133k10ivgcu772ijstock-5m068270:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8676g133j10ivlta4xfzl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:05:00raw181,500원181,800원181,300원181,800원3,837
cmuw8675i133c10ivmx3yvx7ostock-5m035720:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8675f133b10ivnwrdi2hk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:05:00raw33,400원33,450원33,400원33,450원5,294
cmuw86762133g10ivpx2rbzgmstock-5m051910:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8675y133f10ivo5v3ok1i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:05:00raw276,500원276,500원275,500원276,000원1,601
cmuw867ad134e10ivo97qj2imstock-5m017670:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw867a9134d10ivzq12l2l41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:05:00raw87,700원87,900원87,500원87,800원2,632
cmuw867a3134c10ivthrriehzstock-5m030200:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8679z134b10iv9zt6olou1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:05:00raw51,500원51,600원51,500원51,600원997
cmuw8679u134a10ivatvemmlrstock-5m015760:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8679r134910ivobwspvw21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:05:00raw30,200원30,250원30,150원30,250원12,869
cmuw8679k134810iv2y2fc49mstock-5m003550:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8679h134710ivj2vwl8rs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:05:00raw114,700원114,900원114,400원114,800원1,537
cmuw8679c134610iv4yz6ucj3stock-5m034730:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw86798134510ivpl8yfxyu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:05:00raw582,000원583,000원582,000원582,000원442
cmuw8675t133e10iv84891knestock-5m006400:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8675p133d10ivcxviimue1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:05:00raw571,000원572,000원570,000원571,000원2,875
cmuw8678v134210ivhpaji5kpstock-5m028260:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8678r134110ive6enh4ca1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:05:00raw342,000원343,500원341,500원342,500원4,048
cmuw8678m134010ivjveqa3rrstock-5m096770:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8678i133z10ivqzdpihwi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:05:00raw155,600원156,000원155,500원155,900원12,473
cmuw8678d133y10ivgxjy3ldastock-5m012330:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw86788133x10ivxej7ckr81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:05:00raw379,500원380,000원379,000원380,000원988
cmuw86783133w10iv3642nl5hstock-5m373220:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8677z133v10ivlc63nuqq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:05:00raw389,000원389,500원388,500원389,500원3,115
cmuw8677t133u10ivd8dv4dv4stock-5m207940:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8677p133t10iv1ddq0h9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:05:00raw1,308,000원1,309,500원1,306,000원1,308,000원706
cmuw8677k133s10ivl6qxkyebstock-5m055550:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8677h133r10ivpajh3qzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:05:00raw103,600원103,600원103,500원103,600원3,507
cmuw8677c133q10ivy3h1t9mustock-5m105560:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw86778133p10ivc1yc3ut71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:05:00raw167,200원167,400원167,100원167,200원8,055
cmuw86759133a10iv7bcwrqf4stock-5m035420:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw86755133910iv4j23kwf21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:05:00raw190,700원190,750원190,600원190,600원6,564
cmuw86747133210ivg5u84kzjstock-5m005930:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw86742133110ivjxiwj0ej1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:05:00raw271,500원272,000원271,000원271,750원158,703
cmuw8674h133410iv0hnx4dyustock-5m000660:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8674d133310ivqdz92d2i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:05:00raw1,786,000원1,789,000원1,781,000원1,784,000원27,616
cmuw86773133o10iv9teu2ddwstock-5m000270:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8676y133n10iva5hp8krh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:05:00raw112,050원112,400원112,000원112,000원8,906
cmuw8674q133610ivcxkckdbmstock-5m005380:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8674m133510ivxxqxl5b01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:05:00raw348,000원348,000원347,000원347,250원4,288
cmuw8676s133m10ivrvmxy317stock-5m005490:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8676p133l10ivfiq6qdmo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:05:00raw316,000원316,000원315,000원315,500원1,395
cmuw86750133810ivicjsvi8jstock-5m066570:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw8674w133710iv839pdue11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:05:00raw232,000원232,500원231,500원232,000원4,731
cmuw7zn90131w10ivjj02q3yestock-5m005930:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zn8l131v10ivbgsjhx4x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:00:00raw270,750원271,500원270,000원271,500원198,047
cmuw86793134410ivk4fvt9jjstock-5m034730:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8678z134310ivf31r8dyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:00:00raw582,000원583,000원581,500원582,000원1,208
cmuw8676b133i10ivfof47bs7stock-5m068270:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw86768133h10iv49cc7qtd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:00:00raw181,200원181,700원181,200원181,500원3,005
cmuw7znem133010ivppmy3umpstock-5m017670:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znei132z10ivtsavoyhh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:00:00raw87,800원87,900원87,600원87,600원4,242
cmuw7zned132y10ivv6mbciw0stock-5m030200:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znea132x10ivzcocw4om1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:00:00raw51,600원51,600원51,500원51,600원613
cmuw7zne5132w10ivygmou9ydstock-5m015760:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zne1132v10ivnteo3yjt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:00:00raw30,200원30,250원30,150원30,250원21,242
cmuw7zndw132u10ivup8y8dhlstock-5m003550:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znds132t10ivqkglgwq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:00:00raw114,700원114,900원114,400원114,800원1,935
cmuw7zndm132s10ivutwjp2dwstock-5m028260:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zndi132r10ivs3vgju861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:00:00raw342,500원343,000원341,500원342,000원4,071
cmuw7zndb132q10ivlpi2vks3stock-5m096770:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znd7132p10ivi6qjlb4r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:00:00raw155,300원155,700원154,900원155,700원10,027
cmuw7znd1132o10ivkt6qmzawstock-5m012330:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zncy132n10iv30s7or5a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:00:00raw378,500원380,000원378,000원380,000원3,239
cmuw7zncs132m10ivrzriklt4stock-5m373220:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znco132l10iv3yvqs1ks1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:00:00raw387,000원389,000원387,000원389,000원3,455
cmuw7znci132k10ivn04wnckustock-5m207940:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zncf132j10ivblvb81l41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:00:00raw1,306,000원1,309,000원1,305,000원1,308,000원707
cmuw7znc9132i10ivdd027yoqstock-5m055550:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znc6132h10ivw3rgm3051
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:00:00raw103,600원103,600원103,500원103,500원6,894
cmuw7znc0132g10ivk7u8yy4istock-5m105560:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znbw132f10ivqv5bhmbe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:00:00raw167,200원167,400원167,100원167,300원7,081
cmuw7znbo132e10ivosdnwrh8stock-5m000270:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znbj132d10ivj7o8ttwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:00:00raw112,000원112,100원111,900원112,050원6,562
cmuw7znbb132c10ivgr3yc3mnstock-5m005490:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znb6132b10ivsojwko701
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:00:00raw315,500원316,500원314,500원316,000원1,915
123,204건 중 47,351–47,400← 이전948 / 2465 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬