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
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
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
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
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
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
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
cmuw7n0at130g10iv3ohdrwfostock-5m015760:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0aq130f10ivj3b6tu2q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:50:00raw30,200원30,200원30,150원30,200원8,620
cmuw7n0aj130e10iv2qveuwicstock-5m003550:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0ag130d10ivdrsr381u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:50:00raw114,800원114,800원114,400원114,700원2,105
cmuw7n0a9130c10ivk3jqbu17stock-5m034730:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0a6130b10ivyikr92dt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:50:00raw580,000원583,000원580,000원582,000원1,148
cmuw7n09z130a10iv0dw1fpbtstock-5m028260:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n09v130910iv7mj9bf5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:50:00raw340,500원342,000원340,500원341,500원3,062
cmuw7n09p130810iv2yp3kgr8stock-5m096770:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n09l130710iv8m42xrv31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:50:00raw154,500원155,400원154,400원155,100원24,565
cmuw7n09f130610ivz4e9g633stock-5m012330:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n09b130510ivbubp9b981
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:50:00raw377,500원379,000원377,500원378,500원2,083
cmuw7n095130410ivkwrmh2mrstock-5m373220:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n091130310ivj6vj1xsb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:50:00raw386,000원388,000원385,000원386,750원3,451
cmuw7n08v130210ivhsp1n8wxstock-5m207940:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n08r130110ivy7hbwrik1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:50:00raw1,305,000원1,309,000원1,304,000원1,308,000원1,305
cmuw7n08l130010iva4rqgxbvstock-5m055550:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n08h12zz10ivubeg91f51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:50:00raw103,550원103,600원103,500원103,600원9,727
cmuw7n08c12zy10iv4zvkw1pzstock-5m105560:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n08712zx10ivmk96jgc91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:50:00raw167,200원167,400원167,100원167,300원4,437
cmuw7n08112zw10iv05y0knvistock-5m000270:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n07x12zv10ivosadpchm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:50:00raw111,900원112,200원111,800원112,100원14,275
cmuw7n07q12zu10ivnaey88dqstock-5m005490:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n07m12zt10ivdel0aek51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:50:00raw314,000원315,500원314,000원315,000원3,011
cmuw7n07g12zs10iv3b5ezh32stock-5m068270:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n07c12zr10ivq4ho84bb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:50:00raw181,300원182,000원181,200원181,800원3,427
cmuw7n07612zq10ivqqk2f3hmstock-5m051910:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n07212zp10ivebonlfc51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:50:00raw274,500원276,500원274,500원276,000원2,050
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
cmuw7n06312zi10ivq1mmxd92stock-5m066570:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n05z12zh10ivtbiyj13m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:50:00raw233,000원233,000원232,500원233,000원4,518
cmuw7n05u12zg10ivrmztcsamstock-5m005380:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n05q12zf10ivl3vou9bu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:50:00raw345,000원347,000원345,000원346,000원11,931
cmuw7n05l12ze10ivzifaqixcstock-5m000660:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n05i12zd10iv6ty51ytn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:50:00raw1,771,000원1,780,000원1,771,000원1,778,000원33,297
cmuw7n05c12zc10ivov57su1estock-5m005930:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n05712zb10ivbterr91j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:50:00raw270,250원271,000원270,000원270,750원165,428
cmuw7gk0u12y410iv5sp31h7rstock-5m000660:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk0q12y310ivwaszjr0k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:45:00raw1,777,000원1,777,000원1,771,000원1,771,000원31,042
cmuw7gk6j12za10ivn8racy5wstock-5m017670:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk6f12z910ivglxe53t71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:45:00raw87,500원87,700원87,300원87,350원7,811
cmuw7gk6a12z810iv8p42wuolstock-5m030200:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk6612z710ivq79d9ht71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:45:00raw51,600원51,600원51,500원51,500원1,024
cmuw7gk6112z610iv8wlt9abgstock-5m015760:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5x12z510iva1rlr5lz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:45:00raw30,150원30,200원30,150원30,200원4,391
cmuw7gk5r12z410iv2pxfw0pnstock-5m003550:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5n12z310ivm9145u7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:45:00raw114,800원114,900원114,600원114,800원1,615
cmuw7gk5i12z210ivva489n2kstock-5m034730:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5e12z110ivyo9vl0om1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:45:00raw581,000원582,000원580,000원580,000원505
cmuw7gk5812z010ivmbyaocoestock-5m028260:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5412yz10ivy2u0aoim1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:45:00raw341,000원341,500원340,500원341,000원2,386
cmuw7gk4y12yy10ivjjukoa50stock-5m096770:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk4v12yx10iv8kfs8mns1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:45:00raw154,600원154,700원153,900원154,600원7,854
cmuw7gk4p12yw10ivqmpw2319stock-5m012330:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk4l12yv10ivcrkwb1a01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:45:00raw377,500원378,500원377,000원377,500원2,043
cmuw7gk4g12yu10ivz0hygf8lstock-5m373220:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk4c12yt10ivt8rmmyxw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:45:00raw387,500원388,000원385,500원386,000원4,385
cmuw7gk4612ys10ivgqg9fo7kstock-5m207940:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk4312yr10ivkq5au40o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:45:00raw1,301,000원1,308,000원1,300,000원1,305,000원3,499
cmuw7gk3x12yq10ivuaof4djistock-5m055550:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3t12yp10ivc6ucieyk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:45:00raw103,500원103,600원103,500원103,550원2,429
cmuw7gk3o12yo10ivfqv74xnastock-5m105560:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3k12yn10ivoqc3lpom1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:45:00raw167,200원167,400원167,100원167,200원8,679
cmuw7gk3e12ym10iv7q0vw5zpstock-5m000270:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3a12yl10iv8ggi7yf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:45:00raw112,000원112,100원111,800원111,900원14,336
cmuw7gk3512yk10iv52dqpoujstock-5m005490:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3112yj10ivofqgft2x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:45:00raw314,750원314,750원314,000원314,500원1,158
cmuw7gk2v12yi10ivydqasrynstock-5m068270:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk2r12yh10iv3uad6t9z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:45:00raw181,600원181,600원181,200원181,300원1,684
cmuw7gk2j12yg10ivuj3am63kstock-5m051910:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk2e12yf10iv8gvdctha1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:45:00raw275,500원276,000원274,500원275,000원1,402
cmuw7gk2712ye10iv93qym4wistock-5m006400:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk2212yd10ivpop7z1xt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:45:00raw570,000원570,000원566,000원567,000원4,425
cmuw7gk1x12yc10ivbjdw57fnstock-5m035720:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1t12yb10ivyqbsll9g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:45:00raw33,425원33,450원33,350원33,400원7,298
cmuw7gk0j12y210iv74sg0vkmstock-5m005930:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk0712y110ivw4l7a0rk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:45:00raw270,500원270,500원270,000원270,250원185,866
cmuw7gk1n12ya10ivwy22lo0pstock-5m035420:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1j12y910ivpsg6nda51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:45:00raw190,850원190,900원190,700원190,700원6,285
cmuw7gk1e12y810ivmetmdbzhstock-5m066570:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1a12y710ivxn8gfyjk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:45:00raw232,750원233,000원232,500원233,000원5,317
cmuw7gk1412y610ivu62jtef8stock-5m005380:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk1012y510ivdn82y3d11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:45:00raw345,750원346,000원345,000원345,250원9,256
cmuw7a2up12ws10ivmveebhxhstock-5m005930:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2uf12wr10ivvrdfpo8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:40:00raw270,500원270,500원270,000원270,500원62,062
123,477건 중 47,701–47,750← 이전955 / 2470 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬