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
cmvrjxc7b08rm10iau7euh69ustock-5m006400:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc7608rl10iajwvxjwjv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:15:00raw525,000원526,000원523,000원524,000원4,744
cmvrjxc6z08rk10iasy2bbf0pstock-5m035720:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc6u08rj10iasn2sg3q01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:15:00raw30,150원30,200원30,150원30,150원8,253
cmvrjxc6n08ri10ia19f64711stock-5m035420:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc6h08rh10ia962xbgg21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:15:00raw182,200원182,200원181,900원182,000원4,032
cmvrjxc6a08rg10iaur2pxhj8stock-5m066570:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc6508rf10iai9d4svyi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:15:00raw162,850원162,900원162,600원162,700원3,932
cmvrjxc5w08re10iajiiwx0zxstock-5m005380:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc5m08rd10iadppjiqgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:15:00raw298,000원298,500원298,000원298,500원700
cmvrjxc5308rc10iacoyxdmpnstock-5m000660:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc4t08rb10iaicb6n8x61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:15:00raw1,465,000원1,468,000원1,460,000원1,467,000원29,568
cmvrjxc4608ra10iab7zwwtnxstock-5m005930:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc3u08r910ia7ujdyd0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:15:00raw241,000원241,000원240,500원241,000원58,512
cmvrjqxb308qw10ia38vuroqvstock-5m096770:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxay08qv10iasju712701
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:10:00raw136,200원136,300원135,800원136,000원5,150
cmvrjqxd308r810ia4vf39i1astock-5m017670:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxcy08r710ia7kmp9u1v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:10:00raw78,600원78,900원78,500원78,700원13,216
cmvrjqxcr08r610ia3thm8kjbstock-5m030200:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxcm08r510iadn6xal231
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:10:00raw45,650원45,750원45,550원45,600원2,457
cmvrjqxc408r210iaxzsi27w7stock-5m015760:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxbz08r110iadhobf3gu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:10:00raw28,475원28,500원28,450원28,450원3,366
cmvrjqxbs08r010iaik8q9tc6stock-5m034730:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxbn08qz10iahzrfdt3o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:10:00raw550,000원553,000원549,500원553,000원1,157
cmvrjqxbg08qy10ia5loy7s1xstock-5m028260:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxba08qx10iaj184je7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:10:00raw328,000원328,500원327,500원328,000원2,400
cmvrjqxaq08qu10iar3p5zah4stock-5m012330:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxal08qt10iaigrqdec81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:10:00raw350,500원351,000원350,000원351,000원1,091
cmvrjqxae08qs10iaw2zfgy32stock-5m373220:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxa808qr10ia7utu4wgp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:10:00raw385,000원385,500원385,000원385,500원1,220
cmvrjqx9q08qo10ia9z3lqbchstock-5m207940:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx9l08qn10iamy5pzngv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:10:00raw1,367,000원1,368,000원1,366,000원1,366,000원420
cmvrjqx9e08qm10iap90aqxmjstock-5m055550:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx9908ql10ia1icwpbo11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:10:00raw89,000원89,100원88,800원88,900원14,202
cmvrjqx9108qk10iaxzwl6shrstock-5m000270:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx8v08qj10iahwrbotrx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:10:00raw107,600원107,800원107,600원107,700원11,505
cmvrjqx8o08qi10ia0hykkbyxstock-5m005490:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx8j08qh10ia0vbbxzzs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:10:00raw281,000원282,000원281,000원281,500원820
cmvrjqx8a08qg10iaal3w2ybpstock-5m068270:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx8508qf10iak9elf4st1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:10:00raw191,900원192,000원191,500원191,700원3,286
cmvrjqx7x08qe10iajhg4oospstock-5m051910:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx7s08qd10iazpxsgg911
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:10:00raw233,500원234,000원233,000원234,000원1,916
cmvrjqx7l08qc10iav2qk1oumstock-5m006400:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx7g08qb10iaq6hmc3kb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:10:00raw524,000원525,000원524,000원524,000원2,500
cmvrjqx7908qa10ia5tkaulwmstock-5m035720:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx7308q910ialy3f895x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:10:00raw30,200원30,200원30,150원30,150원12,735
cmvrjqx6x08q810iat92t05vmstock-5m035420:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx6r08q710iaopz3ttiz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:10:00raw181,800원182,300원181,800원182,200원5,918
cmvrjqx6j08q610ial2kwb0sostock-5m066570:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx6d08q510iaci1bze801
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:10:00raw162,550원162,900원162,400원162,900원3,108
cmvrjqx6508q410iah4heq5f3stock-5m005380:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx6008q310iats6f5h5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:10:00raw297,500원298,500원297,500원298,500원4,175
cmvrjqx5s08q210iaykg6eegjstock-5m000660:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx5n08q110ia3rlr6mr91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:10:00raw1,459,000원1,466,000원1,457,000원1,465,000원27,763
cmvrjqx5e08q010ia0dh2jgq9stock-5m005930:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:172026-10-28 12:20:18cmvrjqx5108pz10iao2ejj2y21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:10:00raw240,500원241,500원240,500원240,500원131,519
cmvrjxcbm08sa10ia7wduqryfstock-5m003550:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcbg08s910ia7fo54ppo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:10:00raw100,100원100,300원99,700원100,100원8,286
cmvrjxc9108rw10iaicujta5ustock-5m105560:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc8w08rv10iafe5vcok31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:10:00raw155,000원155,100원154,500원154,600원8,457
cmvrjkhoe08ow10iarqlwezrvstock-5m035420:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkho808ov10iast6ypubk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:05:00raw181,800원182,000원181,700원181,800원6,451
cmvrjkhrx08pc10iapuc5dcyhstock-5m105560:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhrr08pb10iaznb2j9ca1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:05:00raw154,900원155,300원154,900원155,100원6,053
cmvrjkhrg08pa10iawy9fq2rvstock-5m000270:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhra08p910ia3cjzf6xs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:05:00raw107,600원107,700원107,600원107,700원1,975
cmvrjkhr108p810ia4mcetc1hstock-5m005490:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhqu08p710ia5mu9wf101
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:05:00raw282,000원282,000원281,000원281,500원1,159
cmvrjkhmd08oo10ia15dmpyohstock-5m005930:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhlz08on10iaf2an2bzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:05:00raw239,500원241,000원239,000원240,750원94,008
cmvrjkhu608pm10ialt3zmucqstock-5m096770:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhtz08pl10iajzf78ira1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:05:00raw136,100원136,400원136,000원136,100원5,307
cmvrjqxcg08r410iat1hg4ubwstock-5m030200:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxcb08r310iabq3gazb31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:05:00raw45,650원45,800원45,650원45,700원2,500
cmvrjkhny08ou10ia68ttafnpstock-5m066570:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhns08ot10iat94rq0bg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:05:00raw162,300원162,700원162,200원162,600원3,954
cmvrjkhpr08p210iag3tjkyulstock-5m051910:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhpj08p110iab6in3d7q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:05:00raw234,000원234,000원233,000원233,500원1,333
cmvrjkhou08oy10iagmph50flstock-5m035720:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhoo08ox10ia9vos53d71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:05:00raw30,175원30,225원30,150원30,200원7,431
cmvrjkhsd08pe10iaaipn92smstock-5m055550:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhs708pd10iayhbexjfp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:05:00raw88,800원89,000원88,800원89,000원10,419
cmvrjkhtq08pk10iaugdrmmjkstock-5m012330:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhtk08pj10iaz1ss5d6p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:05:00raw350,000원350,500원349,000원350,000원2,077
cmvrjkhpa08p010iammgre747stock-5m006400:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhp308oz10ia024orakt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:05:00raw526,000원526,000원523,000원524,000원4,403
cmvrjqxa208qq10ia3pdiz5icstock-5m373220:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx9x08qp10ia2855owtp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:05:00raw385,500원386,000원385,000원385,500원2,097
cmvrjkhtb08pi10ia5u9a5c58stock-5m207940:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkht308ph10ia79x4wmdz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:05:00raw1,370,000원1,372,000원1,366,000원1,366,000원664
cmvrjkhx308py10ia5pcrlv7wstock-5m017670:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhwx08px10iat0ilcjn71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:05:00raw78,500원78,700원78,400원78,600원10,953
cmvrjkhn508oq10ia7wm6vq7tstock-5m000660:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhmx08op10ia02kyrwcr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:05:00raw1,451,000원1,459,000원1,449,000원1,459,000원26,141
cmvrjkhwf08pu10iaywlrbwyxstock-5m015760:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhwa08pt10ia4bcucjgr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:05:00raw28,450원28,500원28,450원28,450원2,798
cmvrjkhw008ps10iat3hlz6alstock-5m003550:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhvt08pr10iagfq1meky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:05:00raw100,100원100,200원99,500원100,100원13,825
cmvrjkhvi08pq10iakii5g9bistock-5m034730:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhvb08pp10iaf89vrdo01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:05:00raw548,000원550,000원547,000원550,000원1,289
114,858건 중 11,951–12,000← 이전240 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬