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
cmuw73na712w810ivl031nkuostock-5m207940:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73na412w710iv1xowpvsv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:35:00raw1,300,000원1,301,000원1,300,000원1,301,000원452
cmuw73n8b12vu10ivptkgabzestock-5m006400:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n8712vt10iv35kp7f7x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:35:00raw571,500원572,000원566,000원569,000원8,665
cmuw73nb112we10ivbvxzoudxstock-5m096770:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nax12wd10iv31ow264h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:35:00raw154,000원154,200원153,600원153,700원5,887
cmuw73n6x12vk10ivzeszc7agstock-5m000660:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n6s12vj10ivwo2kjf4m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:35:00raw1,784,000원1,785,000원1,778,000원1,778,000원37,840
cmuw73n7912vm10ivh61vmtdqstock-5m005380:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n7512vl10ivt9qsdegm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:35:00raw346,500원346,500원345,500원345,500원6,651
cmuw6x1sy12uu10ivm4uh1ixcstock-5m105560:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1su12ut10ivlpge2kzj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:30:00raw167,100원167,300원167,000원167,200원7,509
cmuw6x1wl12vg10ivudgevzb4stock-5m017670:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1wi12vf10ivbn4tboz21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:30:00raw87,800원87,800원87,700원87,800원923
cmuw6x1wc12ve10ivr70xebbwstock-5m030200:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1w912vd10ivpd75cuau1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:30:00raw51,600원51,600원51,500원51,600원1,375
cmuw6x1w312vc10ivqekvq8b7stock-5m015760:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1vz12vb10iv9szu5vw01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:30:00raw30,225원30,250원30,200원30,200원3,524
cmuw6x1vt12va10ivw4y0emgmstock-5m003550:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1vp12v910ivjmhmqctn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:30:00raw115,000원115,100원114,800원114,900원1,397
cmuw6x1vf12v810ivfcrlam7ostock-5m034730:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1va12v710ivkrjjeiaf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:30:00raw582,000원583,000원581,000원582,000원497
cmuw6x1v412v610iv29kqgjwdstock-5m028260:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1v112v510ivpbgjqsll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:30:00raw342,000원342,000원341,500원341,500원2,023
cmuw6x1us12v410ivydkpnentstock-5m096770:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1un12v310ivnmgqt2v41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:30:00raw154,300원154,300원153,800원153,900원4,759
cmuw6x1uf12v210ive4ka1atystock-5m012330:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ua12v110ivk8nal6tv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:30:00raw378,500원379,000원378,000원379,000원2,172
cmuw6x1u112v010ivipwduhs0stock-5m373220:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1tw12uz10ivbhv95grm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:30:00raw389,000원389,500원388,500원389,000원4,033
cmuw6x1tn12uy10ivv38jlbrcstock-5m207940:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ti12ux10iv020413pe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:30:00raw1,301,000원1,301,000원1,300,000원1,300,000원500
cmuw6x1ta12uw10ivf7cnrq7qstock-5m055550:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1t612uv10ivx2zbdvax1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:30:00raw103,500원103,600원103,400원103,500원4,217
cmuw6x1sm12us10ivsja3zldmstock-5m000270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1si12ur10ivnwr5inaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:30:00raw112,400원112,400원112,200원112,300원5,043
cmuw6x1sb12uq10iv1xy2ufylstock-5m005490:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1s712up10iveof0f5hj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:30:00raw316,250원316,500원316,000원316,500원444
cmuw6x1s112uo10ivzh4uyutkstock-5m068270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ry12un10ivku6ad95l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:30:00raw181,500원181,800원181,500원181,600원1,701
cmuw6x1rr12um10ivwn0oy3nfstock-5m051910:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1rn12ul10iveoexu57i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:30:00raw275,500원277,000원275,000원275,500원3,771
cmuw6x1rf12uk10ivd8pcipt1stock-5m006400:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1r812uj10ivsz1nn7fw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:30:00raw572,000원572,000원571,000원571,000원4,533
cmuw6x1qy12ui10ivhs0d36btstock-5m035720:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1qr12uh10ivfm98x6hm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:30:00raw33,450원33,450원33,400원33,400원3,792
cmuw6x1qg12ug10ivd48xbod0stock-5m035420:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1qa12uf10ivax3pmfjm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:30:00raw191,300원191,300원191,200원191,200원1,541
cmuw6x1pz12ue10ivm7qv0is1stock-5m066570:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ps12ud10ivefcwrysu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:30:00raw231,750원232,000원231,500원232,000원3,533
cmuw6x1ph12uc10ivsdb23nbostock-5m005380:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1pb12ub10ivyyhsyzin1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:30:00raw347,250원347,250원346,000원346,500원3,566
cmuw6x1p212ua10ivg6qs9ztestock-5m000660:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ox12u910iva01dg5xd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:30:00raw1,784,000원1,785,000원1,783,000원1,785,000원22,165
cmuw6x1oq12u810iv7imb6u3bstock-5m005930:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ol12u710ivm4ukkfde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:30:00raw271,000원271,500원270,500원271,000원112,575
cmuw6qqr812sw10ivyk39c236stock-5m005930:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqqq12sv10ivs3xt55pn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:25:00raw270,750원271,500원270,750원271,000원86,559
cmuw6qqrj12sy10ivk8gyai04stock-5m000660:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqrf12sx10iv47ixa8w71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:25:00raw1,781,000원1,785,000원1,781,000원1,783,000원18,894
cmuw6qqrs12t010ivuqg879fwstock-5m005380:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqro12sz10iv6qw529cq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:25:00raw346,750원347,500원346,500원347,250원10,655
cmuw6qqs112t210iviksfompdstock-5m066570:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqrx12t110iv87319ipw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:25:00raw232,000원232,000원231,500원232,000원3,868
cmuw6qqsa12t410iv8qt2exg7stock-5m035420:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqs612t310ive9ay0ef61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:25:00raw191,400원191,500원191,200원191,300원4,579
cmuw6qqsk12t610ivys31ojfsstock-5m035720:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqsg12t510iv3je9m9u11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:25:00raw33,400원33,450원33,400원33,450원3,097
cmuw6qqst12t810ivq5uynqmastock-5m006400:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqsp12t710ivd0rno6n61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:25:00raw572,000원572,000원571,000원572,000원2,985
cmuw6qqt212ta10iv1gkwnp5dstock-5m051910:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqsy12t910ivebh7ams81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:25:00raw275,500원276,000원275,000원275,750원1,858
cmuw6qqtc12tc10ivqij78ablstock-5m068270:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqt812tb10ivi9a6r2qo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:25:00raw181,600원181,700원181,300원181,600원2,699
cmuw6qqtl12te10ivea86vzpgstock-5m005490:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqth12td10iv3gibp4hg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:25:00raw316,000원316,500원316,000원316,500원424
cmuw6qqtw12tg10ivez6qat1gstock-5m000270:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqts12tf10iveov7rqk51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:25:00raw112,200원112,400원112,200원112,400원2,911
cmuw6qqu612ti10ivllqcuhr4stock-5m105560:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqu212th10ivzuaxlym01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:25:00raw167,300원167,400원167,000원167,000원8,428
cmuw6qquf12tk10iv0rl2purdstock-5m055550:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqub12tj10ivkpbnn7ya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:25:00raw103,500원103,600원103,400원103,500원12,489
cmuw6qquv12to10ivb306re3sstock-5m207940:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqus12tn10ivuq96tjv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:25:00raw1,301,000원1,301,000원1,300,000원1,301,000원742
cmuw6qqv412tq10iv2f6wfdeastock-5m373220:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqv112tp10ivhrovg1911
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:25:00raw391,000원391,000원389,000원389,500원5,538
cmuw6qqvu12ts10ivcjf68dc6stock-5m012330:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqvq12tr10ivjf9jx79f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:25:00raw377,500원378,500원377,500원378,250원3,292
cmuw6qqw712tu10ivny5uqv5fstock-5m096770:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqw212tt10ivawjjiylz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:25:00raw154,700원154,800원154,100원154,300원5,023
cmuw6qqwj12tw10iv64ft641hstock-5m028260:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqwe12tv10ivpb0eie811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:25:00raw341,000원342,000원341,000원342,000원3,593
cmuw6qqwv12ty10ivhg4j0j9xstock-5m034730:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqwq12tx10ivn8yoaoo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:25:00raw582,000원583,000원582,000원583,000원666
cmuw6qqx712u010iv2enxn4qcstock-5m003550:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqx312tz10iv6k0kop121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:25:00raw114,900원115,000원114,800원114,900원1,386
cmuw6qqxj12u210ivz7yx2fzestock-5m015760:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqxe12u110iv6d1j5m2j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:25:00raw30,250원30,250원30,200원30,225원5,682
cmuw6qqxu12u410iv3egucx9kstock-5m030200:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqxq12u310ivbxr2shsi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:25:00raw51,600원51,600원51,500원51,600원311
123,687건 중 48,001–48,050← 이전961 / 2474 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬