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
cmvre1asb07lk10iauz7st3mcstock-5m006400:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1as407lj10ia5gj50n401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:30:00raw524,000원529,000원524,000원528,000원10,429
cmvre1art07li10ia389wekg7stock-5m035720:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1arn07lh10iad4b2t6yb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:30:00raw30,500원30,650원30,450원30,550원55,058
cmvre1ard07lg10ia79euuxfzstock-5m035420:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ar607lf10ia6wfu89r21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:30:00raw184,400원186,900원184,200원185,500원47,867
cmvre1aqx07le10iag4sik8tpstock-5m066570:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1aqr07ld10iaryejaudv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:30:00raw161,200원162,400원161,150원162,100원13,323
cmvre1aq607la10iaa9k8e7gcstock-5m000660:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1aq007l910ia3k60tjks1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:30:00raw1,382,000원1,382,000원1,376,000원1,381,500원52,058
cmvrdurwj07l610ialolw211estock-5m017670:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurwe07l510iaw6fo784h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:25:00raw77,100원77,700원77,100원77,200원29,378
cmvrdurw607l410iaron4cxzestock-5m030200:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurw007l310ia5tvf0nac1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:25:00raw45,050원45,200원45,000원45,200원3,819
cmvrdurvs07l210ia3p68zyyostock-5m015760:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurvm07l110ia43lzbous1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:25:00raw28,300원28,350원28,250원28,350원5,334
cmvrdurv207ky10ia836gcfckstock-5m034730:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurux07kx10iarc6amg4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:25:00raw523,000원525,000원520,000원523,000원3,143
cmvrdurui07kw10ia98kkr1p1stock-5m028260:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrduru907kv10iasu6fd4ju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:25:00raw323,000원323,500원319,500원320,500원12,478
cmvrdurtx07ku10iauchf9hl8stock-5m096770:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurtr07kt10iaz1lj4gi51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:25:00raw136,400원138,500원136,000원138,300원15,106
cmvrdurth07ks10iad3l4axc3stock-5m012330:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurtc07kr10iace4uw5lb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:25:00raw349,000원349,500원346,500원347,000원3,381
cmvrdurt307kq10ia5h20ahlwstock-5m373220:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdursx07kp10iaiaf58vey1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:25:00raw387,500원390,500원387,000원390,500원7,187
cmvrdursp07ko10iasdykyhwestock-5m207940:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdursj07kn10ia5borce001
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:25:00raw1,371,000원1,375,000원1,369,000원1,371,000원670
cmvrdursd07km10iat6sywvnrstock-5m055550:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurs707kl10iapk0ysz3q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:25:00raw86,600원87,000원86,400원86,900원21,186
cmvrdurvf07l010ia2jrk772xstock-5m003550:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurva07kz10ia8a5i4t8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:25:00raw99,700원100,100원99,400원99,600원4,899
cmvrdurrz07kk10iaz2gj1561stock-5m105560:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurrt07kj10iazr12r07w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:25:00raw150,600원151,300원150,300원151,000원9,363
cmvrdurrl07ki10iax6wz7k1bstock-5m000270:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurrf07kh10iaqkwgs2p51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:25:00raw108,000원108,300원107,800원108,100원5,494
cmvrdurr807kg10iahxmmh9q9stock-5m005490:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurr207kf10ia4fjp2k431
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:25:00raw280,750원282,500원280,500원282,500원1,351
cmvrdurqv07ke10iamx3dakghstock-5m068270:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurqq07kd10iaq648wggy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:25:00raw192,500원193,600원192,300원193,600원6,768
cmvrdurqi07kc10ialh1cs57gstock-5m051910:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurqd07kb10iacu38hig71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:25:00raw234,000원235,500원233,500원235,500원3,369
cmvrdurq607ka10ia4r8kdcbxstock-5m006400:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurq007k910ia3cs7fijn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:25:00raw519,000원525,000원518,000원524,000원4,865
cmvrdurps07k810ia5n2dbdz7stock-5m035720:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurpm07k710iaaqp33ngc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:25:00raw30,275원30,550원30,250원30,450원63,418
cmvrdurpa07k610ia6je8wdmkstock-5m035420:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurp407k510ia6qdi0zq51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:25:00raw183,400원184,400원183,400원184,400원19,905
cmvrdurov07k410iayzwamraustock-5m066570:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurop07k310iaognkbpz01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:25:00raw161,700원161,700원160,900원161,300원11,797
cmvrduroh07k210iaydlew9dkstock-5m005380:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrduroc07k110ialfq7rah21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:25:00raw299,000원300,000원298,500원298,500원3,650
cmvrduro407k010iauri2yfxlstock-5m000660:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurny07jz10iadvq7icu01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:25:00raw1,394,000원1,395,000원1,379,000원1,382,000원84,110
cmvrdurnp07jy10iamlcs59t2stock-5m005930:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurni07jx10iagig8guac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:25:00raw234,750원235,000원233,500원234,500원234,190
cmvrdoelx07iq10iaa6tc12listock-5m005380:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:222026-10-28 09:30:22cmvrdoels07ip10iavcj7pojw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:20:00raw298,000원300,500원298,000원299,000원6,136
cmvrdoewl07jw10ia0l77w0yystock-5m017670:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoewf07jv10iae8e1j0ce1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:20:00raw76,800원77,400원76,600원77,100원29,776
cmvrdoew607ju10iaebuuqb1sstock-5m030200:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoevz07jt10iae0p8zftn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:20:00raw45,000원45,100원44,900원45,100원7,141
cmvrdoevq07js10iassn0evg3stock-5m015760:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoevk07jr10ianpr7d6xt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:20:00raw28,250원28,350원28,200원28,300원6,712
cmvrdoev907jq10ia1ffhur0xstock-5m003550:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoev407jp10iawjsfrpom1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:20:00raw99,700원100,100원99,300원99,900원3,578
cmvrdoeuq07jo10iahc30jka4stock-5m034730:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeui07jn10ia727rlyig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:20:00raw520,000원525,000원518,000원523,000원2,410
cmvrdoeu607jm10iaz7cwzjjtstock-5m028260:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoety07jl10iavqykebmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:20:00raw319,500원323,500원319,500원323,000원13,572
cmvrdoeti07jk10ia5itrtjpystock-5m096770:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoet807jj10ia0s7ia8y51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:20:00raw136,600원137,400원136,000원136,400원14,869
cmvrdoesu07ji10ia6r1u0cm5stock-5m012330:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoesn07jh10iajl49flsx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:20:00raw347,500원350,000원347,000원349,500원3,850
cmvrdoes807jg10iat73w9cm1stock-5m373220:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoes307jf10iaycebxkdr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:20:00raw389,000원390,000원387,000원387,500원7,447
cmvrdoerp07je10ia75zectslstock-5m207940:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoerj07jd10iahnmyem501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:20:00raw1,385,000원1,387,000원1,371,000원1,371,000원681
cmvrdoema07is10iauvoysuudstock-5m066570:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:222026-10-28 09:30:22cmvrdoem407ir10iaep7w3ld21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:20:00raw160,200원161,700원160,100원161,700원12,565
cmvrdoera07jc10iaujxpk1ytstock-5m055550:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoer407jb10iaj897hsr51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:20:00raw86,500원86,900원86,500원86,600원13,434
cmvrdoeqs07ja10iarbc8no00stock-5m105560:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeqm07j910ianiox8hfq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:20:00raw150,500원150,700원150,200원150,500원8,357
cmvrdoeqb07j810iaredzubemstock-5m000270:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeq607j710ia3df0cq031
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:20:00raw107,800원108,300원107,800원108,000원4,534
cmvrdoeps07j610iajr5sre5estock-5m005490:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoepl07j510iakk3xrz071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:20:00raw281,500원282,500원280,500원281,000원2,690
cmvrdoepb07j410iaoq1s238ostock-5m068270:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoep407j310ia060tazrd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:20:00raw192,900원193,000원192,200원192,500원7,074
cmvrdoeou07j210iafd0vmd3astock-5m051910:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeop07j110ia1yvowiim1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:20:00raw233,500원234,500원233,000원234,000원4,420
cmvrdoel707im10iaqlus21b0stock-5m005930:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:222026-10-28 09:30:22cmvrdoel107il10iaru9x0fk11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:20:00raw232,000원235,000원232,000원234,500원476,066
cmvrdoenv07iy10iar21gdyaastock-5m006400:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoenp07ix10iaxoj5lvww1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:20:00raw520,000원524,000원518,000원518,000원8,331
cmvrdoenc07iw10iai7362s2sstock-5m035720:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoen407iv10ia8bs9f8nu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:20:00raw30,350원30,400원30,275원30,275원11,810
cmvrdoemw07iu10iajlpqxgdastock-5m035420:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:222026-10-28 09:30:23cmvrdoemr07it10iakdsd0cji1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:20:00raw183,400원183,800원183,200원183,400원15,843
116,697건 중 14,551–14,600← 이전292 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬