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
cmvssrcgs0aax10iaxgwarr4tstock-5m006400:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcgl0aaw10iade2j39y01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:10:00raw530,000원539,000원524,000원537,000원44,937
cmvssrcg90aav10iagfbqnvenstock-5m035720:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcfy0aau10ia3ru359s01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:10:00raw29,550원29,550원29,400원29,500원20,262
cmvssrcfg0aat10iau5lzx142stock-5m035420:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcf50aas10iasjnb484l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:10:00raw177,000원177,200원176,100원176,200원10,817
cmvssrceo0aar10iayin1y645stock-5m066570:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrced0aaq10iapkaio0pm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:10:00raw156,900원157,800원156,600원156,700원17,442
cmvssrcdv0aap10ian1b5cg8dstock-5m005380:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcdj0aao10iai8955u1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:10:00raw291,000원291,500원289,500원289,500원5,882
cmvssrcd10aan10iawi9e9nxestock-5m000660:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrccq0aam10iaypstgkyn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:10:00raw1,535,000원1,546,000원1,529,000원1,530,000원85,333
cmvssrcc60aal10ia6hschdhtstock-5m005930:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcbu0aak10ia9cak6jw91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:10:00raw243,500원244,500원242,000원242,500원447,994
cmvsskxj20a9n10iakhoau77ostock-5m006400:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxit0a9m10ia4bhnhu2z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:05:00raw537,000원541,000원528,000원529,000원50,585
cmvsskxpg0aaj10ia8ulhzuiqstock-5m017670:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxpb0aai10iaaek0pq3h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:05:00raw75,700원75,900원75,600원75,800원9,330
cmvsskxp40aah10iamky4q0p7stock-5m030200:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxoy0aag10iaxrwmurxz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:05:00raw45,300원45,350원45,000원45,050원9,176
cmvsskxor0aaf10iay1fwop65stock-5m015760:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxom0aae10ia777l1h071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:05:00raw28,450원28,550원28,350원28,500원11,057
cmvsskxl20a9t10ia366qdr6nstock-5m005490:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxks0a9s10ia2680xqz71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:05:00raw277,500원278,000원275,500원276,500원6,585
cmvsskxke0a9r10iapec1z065stock-5m068270:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxk40a9q10ia8nrgkswe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:05:00raw189,700원190,500원188,800원190,400원7,927
cmvsskxjq0a9p10ia2jfmxordstock-5m051910:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxjg0a9o10ialllld29c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:05:00raw232,000원233,000원226,000원226,500원21,486
cmvsskxie0a9l10iay382qk43stock-5m035720:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxi40a9k10ia94zdj35r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:05:00raw29,450원29,600원29,400원29,550원19,580
cmvsskxof0aad10ia4eflvw9xstock-5m003550:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxo90aac10ia2l2j0fmx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:05:00raw98,000원98,800원97,900원98,800원3,329
cmvsskxo20aab10iaxkkfntrqstock-5m034730:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxnx0aaa10ia1iyhaffa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:05:00raw547,000원549,000원540,000원541,000원2,398
cmvsskxnr0aa910iagn5pzzewstock-5m028260:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxnm0aa810iaz3arrzr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:05:00raw326,000원329,000원325,500원327,000원9,869
cmvsskxnf0aa710iapi6onxobstock-5m096770:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxna0aa610ia2vxtznt81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:05:00raw132,700원133,400원131,300원132,100원47,091
cmvsskxn30aa510iaz7mo17y6stock-5m012330:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxmy0aa410ia04igbaf91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:05:00raw348,000원350,000원347,000원349,500원4,515
cmvsskxmr0aa310iab6h2xrenstock-5m373220:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxmm0aa210iaw4lmqne71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:05:00raw367,000원367,500원359,000원360,500원57,071
cmvsskxmf0aa110ia2x8moz0dstock-5m207940:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxma0aa010iabaglce041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:05:00raw1,372,000원1,381,000원1,368,000원1,373,000원705
cmvsskxm30a9z10iaogwwvkwostock-5m055550:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxlx0a9y10ia34ku2ris1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:05:00raw87,300원87,400원86,500원87,000원27,002
cmvsskxlq0a9x10iaksbpq1qbstock-5m105560:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxll0a9w10iau5x3wpvc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:05:00raw152,600원152,800원151,800원152,500원17,926
cmvsskxle0a9v10iary12o2njstock-5m000270:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxl90a9u10ianwody6e71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:05:00raw106,500원107,000원106,000원106,700원12,706
cmvsskxhq0a9j10iax9zeis6kstock-5m035420:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxhg0a9i10iaw2qtp7t51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:05:00raw175,700원177,200원175,300원177,000원15,659
cmvsskxfb0a9b10iabz7gps0kstock-5m005930:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxf40a9a10iamert1rtf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:05:00raw242,000원244,500원242,000원244,000원536,487
cmvsskxfs0a9d10iarjr95ot2stock-5m000660:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxfl0a9c10ia6ngid41s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:05:00raw1,531,000원1,547,000원1,530,000원1,536,000원132,986
cmvsskxge0a9f10iajdygviuastock-5m005380:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxg50a9e10iact4o7etc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:05:00raw291,500원292,000원290,000원291,000원6,016
cmvsskxh20a9h10ia4e039fh8stock-5m066570:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxgs0a9g10ial6u40dfi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:05:00raw155,900원157,700원155,600원156,900원24,924
cmvsselau0a9910iagx1tlrn6stock-5m017670:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvsselak0a9810iapxldec1q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:00:00raw76,200원76,500원75,500원75,600원23,914
cmvssel6f0a8t10iav61rfobestock-5m373220:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel690a8s10ia7zfvnf4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:00:00raw380,000원380,000원366,500원367,000원85,294
cmvssel610a8r10ia1i7j794sstock-5m207940:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel5w0a8q10ialf2k5l5m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:00:00raw1,381,000원1,391,000원1,367,000원1,371,000원1,646
cmvssel5l0a8p10ia8emg2hmwstock-5m055550:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel5f0a8o10iajda088ez1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:00:00raw87,900원88,700원86,900원87,400원69,417
cmvssel550a8n10iay8xagrn2stock-5m105560:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel4z0a8m10ias1nujqif1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:00:00raw151,400원154,500원151,400원152,600원85,752
cmvssel4r0a8l10ialowcmaaistock-5m000270:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel4m0a8k10iajcmqy0251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:00:00raw107,800원107,800원105,600원106,500원28,139
cmvssel4e0a8j10iagfp1sjdmstock-5m005490:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel480a8i10ia6t7hxp0g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:00:00raw278,500원282,500원276,500원277,500원10,591
cmvssel410a8h10ia741m57u8stock-5m068270:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel3v0a8g10iasxrxanoj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:00:00raw190,300원192,800원188,700원189,800원24,068
cmvssel3n0a8f10iayrptpadvstock-5m051910:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel3h0a8e10iabfsee4k91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:00:00raw241,500원250,500원231,000원232,500원40,293
cmvssel3a0a8d10iate91b3phstock-5m006400:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel340a8c10iaos5gyeih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:00:00raw546,000원563,000원536,000원536,000원193,779
cmvssel2x0a8b10ia608f6akistock-5m035720:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel2r0a8a10ia84vb531n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:00:00raw29,550원29,850원29,350원29,500원64,975
cmvssel2j0a8910iaj29bmztustock-5m035420:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel2d0a8810ia2tm0eelh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:00:00raw175,400원177,200원174,700원175,700원39,804
cmvssel240a8710iakm5pmithstock-5m066570:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel1z0a8610iaefd3l6jq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:00:00raw159,800원159,800원153,700원155,900원93,900
cmvssel1r0a8510ia2smqtizostock-5m005380:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel1l0a8410iabp04vswm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:00:00raw293,000원293,500원289,000원291,500원21,049
cmvssel1e0a8310ianl99ihm1stock-5m000660:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel180a8210iac8htm55f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:00:00raw1,511,000원1,535,000원1,501,000원1,531,000원323,983
cmvssel0y0a8110iaxo56rjr9stock-5m005930:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel0g0a8010iax31ebl391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:00:00raw241,000원243,000원239,000원242,250원1,034,424
cmvssela60a9710ia2k8oglu7stock-5m030200:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel9v0a9610iakpdj3uru1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:00:00raw45,000원45,750원45,000원45,350원15,228
cmvssel9i0a9510iaw34dp9oostock-5m015760:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel970a9410iavjdsbsow1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:00:00raw28,350원28,650원28,350원28,500원41,540
cmvssel8s0a9310ia3dtv3tg1stock-5m003550:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel8h0a9210iadwqo7n891
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:00:00raw98,400원98,900원97,000원97,800원7,546
cmvssel830a9110ia6e6g7qpjstock-5m034730:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel7v0a9010ia7xcucs1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:00:00raw537,000원549,000원536,000원547,000원4,899
116,697건 중 12,801–12,850← 이전257 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬