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
cmvsu0dh70ajt10ia1xmhza92stock-5m006400:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dgz0ajs10iack3yaocb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:45:00raw537,000원541,000원535,000원538,000원13,533
cmvsu0dgm0ajr10iap1hh95uqstock-5m035720:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dgf0ajq10iai2wjjeox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:45:00raw29,350원29,350원29,250원29,300원12,398
cmvsu0dg20ajp10iakhokt2amstock-5m035420:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dfv0ajo10iahexmngwf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:45:00raw175,200원175,400원174,700원175,200원7,492
cmvsu0dfl0ajn10iaebt4n927stock-5m066570:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dff0ajm10iapddoy0rt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:45:00raw156,500원157,050원156,000원156,000원16,713
cmvsu0df60ajl10ia5sh7px39stock-5m005380:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0df00ajk10iacnk896kt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:45:00raw290,500원292,000원290,000원291,000원5,884
cmvsu0des0ajj10ia0gjxexpcstock-5m000660:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dem0aji10iavmp0okfi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:45:00raw1,567,000원1,587,000원1,562,000원1,568,000원93,739
cmvsu0ded0ajh10iaj20vfu1jstock-5m005930:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0de00ajg10iaqik2zomd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:45:00raw245,500원249,000원244,750원246,000원674,854
cmvsttvfp0ajb10ia8ryb5dajstock-5m003550:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvfj0aja10iaq69g741s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:40:00raw99,000원99,400원98,900원99,200원3,015
cmvsttvfb0aj910iab6tpgsyostock-5m034730:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvf60aj810ia5igntgyj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:40:00raw544,000원547,000원544,000원545,000원1,225
cmvsttvey0aj710iatlfg248fstock-5m028260:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvet0aj610iag5n2kjg21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:40:00raw328,000원330,000원327,000원328,500원5,331
cmvsttvel0aj510iazvdfijkbstock-5m096770:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttveg0aj410iayzayxde61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:40:00raw133,300원133,800원133,000원133,000원12,467
cmvsttve80aj310iaq9e9a06estock-5m012330:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttve30aj210iafvz0fr4b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:40:00raw348,000원350,000원348,000원348,500원2,487
cmvsttvdv0aj110ia0bbkm0h4stock-5m373220:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvdq0aj010ian4fd9t991
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:40:00raw361,500원362,000원359,500원359,500원13,550
cmvsttvdj0aiz10ia6tbiapn2stock-5m207940:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvdd0aiy10iatlsxixyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:40:00raw1,355,000원1,362,000원1,353,000원1,359,000원585
cmvsttvd60aix10iavc1b7mdbstock-5m055550:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvd10aiw10ia0b3x1vux1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:40:00raw86,900원87,000원86,700원86,900원9,088
cmvsttvge0ajf10iadtp3zo73stock-5m030200:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvg80aje10iafkp7te1r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:40:00raw45,200원45,550원45,150원45,400원4,759
cmvsttvg10ajd10iagbvg0v1xstock-5m015760:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvfw0ajc10ia1jedmfn21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:40:00raw28,150원28,150원28,000원28,000원22,233
cmvsu0dnq0akp10iaciyzfxd9stock-5m017670:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dnl0ako10ia70rxaq941
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:40:00raw75,500원75,800원75,200원75,500원17,137
cmvsttvch0ait10ia53ib2o4cstock-5m000270:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvcb0ais10iad3bq8qzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:40:00raw106,500원107,300원106,400원107,000원8,680
cmvsttvct0aiv10iayhe8enc2stock-5m105560:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvco0aiu10iarr8wfwth1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:40:00raw153,300원153,700원153,000원153,600원10,553
cmvsttvbr0aip10iav2sp75y8stock-5m068270:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvbl0aio10ia4sdx476o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:40:00raw189,800원190,300원189,300원189,900원5,348
cmvsttvbe0ain10iaox54ggedstock-5m051910:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvb90aim10ia5li68l381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:40:00raw230,000원230,500원229,500원230,000원2,422
cmvsttvb20ail10ia0ryljzvzstock-5m006400:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvax0aik10iakldq4snu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:40:00raw540,000원543,000원536,000원537,000원13,356
cmvsttvap0aij10iajqdtzw9tstock-5m035720:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvak0aii10iasfsel06f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:40:00raw29,350원29,400원29,300원29,350원24,662
cmvsttv840ai910iae1z2g5ymstock-5m005930:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv7y0ai810iadfm9ore91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:40:00raw245,000원246,000원244,500원245,500원153,051
cmvsttva50aih10iak5nzmde8stock-5m035420:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv9w0aig10iam8f47wtq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:40:00raw175,200원175,400원174,600원175,200원10,372
cmvsttv9h0aif10iap7vo9daistock-5m066570:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv990aie10iazwqvrlj41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:40:00raw156,900원157,100원156,400원156,500원15,903
cmvsttv8y0aid10iagmnonmgkstock-5m005380:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv8r0aic10iahgpsydk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:40:00raw289,500원291,500원289,000원290,500원9,548
cmvsttv8i0aib10ianh3x069fstock-5m000660:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv8c0aia10iah68bhiho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:40:00raw1,559,000원1,568,000원1,556,000원1,567,000원50,213
cmvsttvc40air10ia7ywsgte5stock-5m005490:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvby0aiq10ia17fwsis61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:40:00raw275,000원276,000원275,000원275,000원2,694
cmvstnicb0ahr10ia8aksgh6astock-5m373220:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnic50ahq10iaszhyr64s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:35:00raw364,000원365,500원361,500원362,000원10,808
cmvstnify0ai710ia9if4scxestock-5m017670:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnift0ai610iacty0jkdh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:35:00raw75,800원76,000원75,500원75,500원6,412
cmvstnifm0ai510ia9rxixon4stock-5m030200:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnifg0ai410ianoz4rj001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:35:00raw45,150원45,350원45,100원45,250원5,311
cmvstnif80ai310ia2gqcgl8lstock-5m015760:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnif30ai210iamkljt9ci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:35:00raw28,150원28,250원28,100원28,100원20,058
cmvstnieu0ai110ia9c2yzmy2stock-5m003550:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnieo0ai010ia1in7z6wp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:35:00raw98,900원99,500원98,900원99,000원2,319
cmvstniea0ahz10ia6jkzpo63stock-5m034730:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnie10ahy10ia1wyvx8fe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:35:00raw546,000원546,000원540,000원545,000원3,063
cmvstnidm0ahx10ia3xgji79ustock-5m028260:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnidf0ahw10ia1q9z8sv51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:35:00raw330,000원330,500원327,000원328,000원7,151
cmvstnid40ahv10iab3r6zd4zstock-5m096770:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnicy0ahu10iasj6qr8sn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:35:00raw133,500원134,200원133,200원133,400원12,988
cmvstnicp0aht10ia9nvtdhb4stock-5m012330:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnicj0ahs10iakngxa4jy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:35:00raw349,000원350,500원348,000원348,500원2,953
cmvstnibx0ahp10ia6kdlhot3stock-5m207940:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnibr0aho10iak6vlz7031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:35:00raw1,356,000원1,359,000원1,354,000원1,354,000원355
cmvstnibj0ahn10ia3bzhw274stock-5m055550:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnibd0ahm10ia0kgs2qer1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:35:00raw86,400원87,000원86,400원86,900원9,549
cmvstnib60ahl10iavx8pj125stock-5m105560:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnib10ahk10iaxp1dhqpb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:35:00raw152,700원153,400원152,600원153,300원6,242
cmvstnias0ahj10iavgjuk9g4stock-5m000270:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstniam0ahi10iacacv4avr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:35:00raw106,700원107,200원106,300원106,500원12,574
cmvstniaf0ahh10iadwmp4iu9stock-5m005490:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnia90ahg10iaf93rsk7v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:35:00raw276,500원277,500원275,000원275,500원3,888
cmvstnia10ahf10iass9biwc8stock-5m068270:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni9w0ahe10iat5ner1pb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:35:00raw189,200원190,300원188,900원189,700원7,701
cmvstni9n0ahd10iam4v09qt0stock-5m051910:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni9h0ahc10iajaiqsdxe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:35:00raw231,500원232,500원229,500원230,000원3,187
cmvstni9a0ahb10iaprtw7baastock-5m006400:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni940aha10iab5mdchlr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:35:00raw545,000원550,000원536,000원540,000원23,864
cmvstni8x0ah910ia6bkr88nrstock-5m035720:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni8s0ah810iahxhgwinj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:35:00raw29,375원29,500원29,350원29,400원20,644
cmvstni8l0ah710iaeo3mq0bhstock-5m035420:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni8f0ah610iavsp6l7ce1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:35:00raw175,200원175,600원174,800원175,100원14,815
cmvstni880ah510iah816ztusstock-5m066570:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni820ah410ianl52ntxp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:35:00raw158,000원158,800원156,700원156,700원12,602
114,858건 중 10,801–10,850← 이전217 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬