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
cmv63lw4m03wk10gwumqieyrvstock-5m006400:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4i03wj10gw052jnsn71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:55:00raw515,000원518,000원514,000원518,000원1,691
cmv63lw4503wg10gwkp87ofwpstock-5m035720:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4103wf10gwsiaml4rr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:55:00raw30,400원30,500원30,300원30,500원44,345
cmv63lw3v03we10gww42v72e1stock-5m035420:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3q03wd10gwmc9u1dhx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:55:00raw174,000원174,400원173,600원174,400원7,321
cmv63lw3h03wc10gw9i3ig3d7stock-5m066570:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3c03wb10gw7k0t34ud1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:55:00raw171,700원172,800원171,400원172,700원8,494
cmv63lw3403wa10gwjtb40hwhstock-5m005380:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3003w910gw3ffh924h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:55:00raw300,000원301,500원300,000원301,500원4,451
cmv63lw2u03w810gwrlpal5nistock-5m000660:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw2q03w710gwlgcqfenk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:55:00raw1,457,000원1,464,000원1,455,000원1,463,000원35,552
cmv63lw2j03w610gw8v6ljcfdstock-5m005930:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw2803w510gw1imeztlk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:55:00raw228,500원230,000원228,500원229,750원155,864
cmv63ffa203ve10gww6fahb1zstock-5m051910:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9y03vd10gwdw5yu8we1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:50:00raw243,500원245,000원243,000원243,500원9,230
cmv63ff8c03v210gwgw6lprotstock-5m005930:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8703v110gwxfpsf4ax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:50:00raw228,500원229,500원228,000원229,000원187,234
cmv63ff9s03vc10gwkyyl4dw1stock-5m035720:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9o03vb10gwx543j99x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:50:00raw30,250원30,400원30,250원30,400원28,765
cmv63ff9i03va10gwhr1iyytystock-5m035420:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9e03v910gwt4ghfdr11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:50:00raw173,600원174,200원173,500원173,900원5,455
cmv63ff9703v810gwyebylyzgstock-5m066570:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9303v710gwpx1flzbt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:50:00raw171,000원172,000원170,800원171,600원10,481
cmv63ff8x03v610gwvrtfyoo8stock-5m005380:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8u03v510gwf52w7nkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:50:00raw299,500원301,000원299,500원300,000원9,089
cmv63lw8q03xc10gwopeazcclstock-5m003550:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw8m03xb10gwx5vqq3461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:50:00raw100,500원101,000원100,400원100,900원1,846
cmv63ffdg03w410gwdj1xog8bstock-5m017670:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffdc03w310gwyy6tvisb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:50:00raw77,600원77,900원77,500원77,650원6,522
cmv63ffd703w210gw9w171jrystock-5m030200:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffd303w110gwpty0hugu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:50:00raw48,700원48,800원48,650원48,800원1,729
cmv63ffcy03w010gw4h7fzmbnstock-5m015760:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffcu03vz10gwt56uk70o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:50:00raw27,950원28,050원27,950원28,050원13,275
cmv63ff8n03v410gw3l448w3mstock-5m000660:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8j03v310gwmqa2mio31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:50:00raw1,451,000원1,461,000원1,450,000원1,458,000원39,414
cmv63ffco03vy10gwvre6io3ustock-5m034730:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffck03vx10gwb55ykpdg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:50:00raw492,000원495,500원492,000원493,500원1,837
cmv63ffce03vw10gwbeox1pd3stock-5m028260:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffca03vv10gwngbiq0ox1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:50:00raw288,500원290,500원288,500원290,000원3,608
cmv63ffc403vu10gwubt4vnrfstock-5m096770:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffc103vt10gwsmb17g5u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:50:00raw149,000원150,000원148,800원149,700원3,953
cmv63ffbv03vs10gw3z0uu5nnstock-5m012330:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffbr03vr10gw21weuost1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:50:00raw336,000원337,500원336,000원336,500원2,465
cmv63ffbm03vq10gwie72vk3jstock-5m373220:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffbj03vp10gw87rxkrp71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:50:00raw379,500원381,500원379,500원381,250원2,243
cmv63ffbd03vo10gwkpqqxwmnstock-5m207940:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffb903vn10gwlbif824n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:50:00raw1,182,000원1,187,000원1,181,000원1,185,000원452
cmv63ffb303vm10gwj2qx4anjstock-5m055550:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffb003vl10gwf547txy81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:50:00raw97,050원97,400원97,000원97,400원10,815
cmv63lw5503wo10gwbfzbuvaystock-5m068270:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5103wn10gw9rpqperw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:50:00raw176,100원176,800원175,900원176,500원4,530
cmv63ffau03vk10gwc7qjrsacstock-5m105560:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffaq03vj10gwt7ihpmjm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:50:00raw158,300원159,300원158,200원158,900원9,633
cmv63ffal03vi10gwthb9b7opstock-5m000270:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffah03vh10gw0tauehle1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:50:00raw103,400원103,700원103,200원103,600원10,959
cmv63lw4e03wi10gw32cszaj7stock-5m006400:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4a03wh10gwz5v7te6h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:50:00raw513,000원516,000원512,000원515,000원5,551
cmv63ffab03vg10gwduw091yfstock-5m005490:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffa703vf10gwdubbjink1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:50:00raw283,000원284,000원283,000원284,000원1,438
cmv6390c903uu10gwh8cgwp9nstock-5m003550:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390c503ut10gwoen0r6nf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:45:00raw100,400원100,700원100,200원100,500원3,135
cmv6390d203v010gwwrzb7vgnstock-5m017670:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390cy03uz10gwa8fqruo11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:45:00raw77,800원77,800원77,600원77,600원4,767
cmv6390cs03uy10gwk1sglt39stock-5m030200:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390co03ux10gwy4nmb5z11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:45:00raw48,825원48,825원48,600원48,700원2,963
cmv6390cj03uw10gwxtkww7qlstock-5m015760:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390cf03uv10gwdnxu8n421
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:45:00raw27,950원28,000원27,900원28,000원8,400
cmv6390bz03us10gwtkt58i1vstock-5m034730:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390bu03ur10gwe6dndmuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:45:00raw493,000원495,000원492,000원492,000원1,562
cmv6390bh03uo10gw8e7x97bbstock-5m028260:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390bd03un10gw5ci04r0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:45:00raw288,000원290,000원288,000원289,000원2,786
cmv6390b603um10gwzy8utwhystock-5m096770:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390b203ul10gwkgn4p7z91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:45:00raw149,100원149,300원148,800원149,000원5,147
cmv6390aw03uk10gw1jb04hdtstock-5m012330:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390as03uj10gwkx89tg371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:45:00raw336,000원337,000원336,000원336,500원2,609
cmv6390am03ui10gwcerdht5pstock-5m373220:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390ai03uh10gwhjih9ohx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:45:00raw380,000원380,500원377,000원380,000원7,522
cmv6390ad03ug10gwklu7kpsjstock-5m207940:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390a903uf10gw4g2r8v901
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:45:00raw1,181,000원1,187,000원1,180,000원1,182,000원801
cmv6390a203ue10gw1k21vpqcstock-5m055550:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63909z03ud10gwnrvp5zbn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:45:00raw96,800원97,200원96,800원97,100원18,483
cmv63909s03uc10gw9znr8oagstock-5m105560:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63909o03ub10gw3q7xba111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:45:00raw158,400원158,800원158,200원158,300원9,390
cmv63909i03ua10gwaveo6e88stock-5m000270:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63909e03u910gwani7vs0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:45:00raw103,400원103,700원103,300원103,400원6,456
cmv63909803u810gw8rz3wq5ystock-5m005490:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63909403u710gw1um72qr11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:45:00raw283,500원284,000원283,000원283,500원2,311
cmv63908x03u610gw6w039zhistock-5m068270:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63908u03u510gwkk4fw0is1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:45:00raw176,200원176,500원175,900원176,100원4,230
cmv63908p03u410gwg8h9sbmpstock-5m051910:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63908l03u310gwzcu7p00k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:45:00raw243,500원243,500원242,500원243,500원1,772
cmv63908g03u210gw7urbe2wxstock-5m006400:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63908c03u110gwy9tx1ooj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:45:00raw513,000원513,000원511,000원513,000원5,405
cmv63907o03tw10gwf70673m6stock-5m035720:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63907k03tv10gwbjmb96zi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:45:00raw30,250원30,300원30,250원30,300원21,235
cmv63907f03tu10gwxlfjy9qqstock-5m035420:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63907b03tt10gw5o0s3m5o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:45:00raw173,600원173,800원173,300원173,600원7,587
cmv63907603ts10gw76q76a5gstock-5m066570:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63907203tr10gweo69xcqn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:45:00raw170,900원171,100원170,800원170,900원9,566
118,536건 중 35,951–36,000← 이전720 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬