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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmuw7zn9b131y10iv2ehkxi5lstock-5m000660:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zn97131x10ivfio42gnp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:00:00raw1,780,000원1,787,000원1,780,000원1,785,000원27,823
cmuw7zn9l132010ivun86b2efstock-5m005380:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zn9h131z10ivagnfpmay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:00:00raw345,750원348,000원345,750원348,000원5,901
cmuw7zn9v132210ivzrvuzyklstock-5m066570:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zn9r132110iv1qdi7pb31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:00:00raw231,500원232,250원231,000원232,000원11,801
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
cmuw7zna4132410iv4pghtty3stock-5m035420:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zna0132310ivega7jzh71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:00:00raw190,800원190,850원190,700원190,700원9,302
cmuw7znad132610iviv0gsmcistock-5m035720:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znaa132510ivqiqvs96n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:00:00raw33,450원33,450원33,400원33,450원2,963
cmuw7znao132810ivkeknfm78stock-5m006400:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znaj132710ivrj8xszva1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:00:00raw572,000원572,000원569,000원572,000원5,307
cmuw7znaz132a10iv3gamsdujstock-5m051910:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znav132910ivuu445wwp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:00:00raw275,500원276,500원275,000원276,000원1,178
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
cmuw7tcoo131810ivmzp4uuv8stock-5m105560:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcok131710iv9xixl4xw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:55:00raw167,300원167,400원167,100원167,200원7,306
cmuw7tcnx131210iv71y3x5b6stock-5m068270:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcnt131110ivv9d42ckb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:55:00raw181,800원181,800원181,200원181,200원3,097
cmuw7tco6131410ivvt2j5yo4stock-5m005490:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tco3131310iv4ariu19r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:55:00raw315,000원316,000원315,000원315,500원2,170
cmuw7tcof131610iv9h9jn2rustock-5m000270:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcob131510ivlec7hd561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:55:00raw112,100원112,200원111,900원112,000원4,563
cmuw7tcrl131u10ivfcf2e96istock-5m017670:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcrh131t10ivr7lugw7v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:55:00raw87,600원87,800원87,600원87,800원3,492
cmuw7tcoy131a10ivfu1epevestock-5m055550:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcou131910ivv9pni02g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:55:00raw103,600원103,600원103,500원103,500원3,736
cmuw7tcp7131c10iv3tzjd4zastock-5m207940:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcp3131b10ivixrxexh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:55:00raw1,308,000원1,308,000원1,305,000원1,306,000원381
cmuw7tcph131e10ivtre31rd5stock-5m373220:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcpd131d10iv7y6fgwb31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:55:00raw386,750원388,000원386,750원387,500원4,453
cmuw7tcpq131g10ivlhmcd1izstock-5m012330:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcpn131f10iv7ft5eso41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:55:00raw378,500원379,000원378,000원378,500원1,051
cmuw7tclw130m10ivwbd31rk9stock-5m005930:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tclr130l10iv5ttvunmb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:55:00raw270,750원271,000원270,500원270,750원63,076
cmuw7tcm6130o10ivso3x7cgvstock-5m000660:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcm2130n10ivf4krw25d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:55:00raw1,778,000원1,784,000원1,778,000원1,780,000원45,734
cmuw7tcmf130q10iv9gi6kwivstock-5m005380:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcmb130p10ivchch906p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:55:00raw346,000원346,500원345,500원345,750원3,907
cmuw7tcmn130s10ivr4pq39zustock-5m066570:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcmk130r10ivlwew33fa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:55:00raw233,000원233,000원231,000원231,500원29,973
cmuw7tcmx130u10iv8tquslgastock-5m035420:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcmt130t10ivr1hoxxw41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:55:00raw190,800원190,900원190,800원190,850원3,412
cmuw7tcn5130w10ivl208qo1dstock-5m035720:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcn2130v10ivhwtkbogg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:55:00raw33,400원33,450원33,400원33,450원5,734
cmuw7tcne130y10ivmcranodbstock-5m006400:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcnb130x10iv1g9t64fa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:55:00raw572,000원572,000원570,000원572,000원5,386
cmuw7tcno131010ivkjmp9ug2stock-5m051910:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcnk130z10ivk2lhpzwd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:55:00raw276,500원276,500원275,000원275,000원1,801
cmuw7tcq0131i10ivfyxczjn5stock-5m096770:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcpw131h10ivziaxde5x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:55:00raw155,100원155,500원155,100원155,200원8,673
cmuw7tcqa131k10ivtw4abvvbstock-5m028260:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcq6131j10iv9nnb9pl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:55:00raw341,500원343,000원341,000원342,500원3,208
cmuw7tcqj131m10iv3zbctbyzstock-5m034730:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcqg131l10ivo027246m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:55:00raw583,000원583,000원582,000원582,000원430
cmuw7tcqt131o10ivg9j5zfhqstock-5m003550:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcqp131n10ivf38ml0u01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:55:00raw114,800원115,000원114,600원114,700원1,815
cmuw7tcr3131q10ivxiwvkz6hstock-5m015760:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcqz131p10iv9ka3zs301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:55:00raw30,200원30,200원30,150원30,150원7,081
cmuw7tcrc131s10iv4xpxj7bustock-5m030200:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcr9131r10ivrz2s6cyh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:55:00raw51,500원51,600원51,500원51,500원1,428
cmuw7n0b2130i10ivqs4zsgspstock-5m030200:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0az130h10iv80c3pepv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:50:00raw51,600원51,600원51,500원51,500원144
cmuw7n0bc130k10ivsj7k8silstock-5m017670:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0b8130j10ivj6yapfd21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:50:00raw87,400원87,700원87,300원87,600원5,201
cmuw7n06w12zo10ivwq0jj505stock-5m006400:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n06s12zn10iv7h5fmo401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:50:00raw568,000원572,000원567,000원571,000원9,932
cmuw7n06n12zm10ivx2a4t7kwstock-5m035720:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n06j12zl10iveqw0l32q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:50:00raw33,350원33,450원33,350원33,450원8,922
cmuw7n06d12zk10iv68r940lwstock-5m035420:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n06912zj10ivxj4ayh6g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:50:00raw190,750원190,900원190,700원190,800원5,513
123,269건 중 47,451–47,500← 이전950 / 2466 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬