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
cmuyzat3r181010ivus29j7yzstock-5m006400:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat3n180z10ivo0770fk01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:20:00raw575,500원577,000원574,000원574,000원3,584
cmuyzat3h180y10ivccnrfbxdstock-5m035720:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat3d180x10ivhnwfkjdf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:20:00raw32,450원32,550원32,400원32,550원22,124
cmuyzat38180w10ivz03p922ystock-5m035420:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:202026-10-08 12:30:20cmuyzat34180v10iv6nccubjo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:20:00raw183,400원183,800원183,300원183,600원12,201
cmuyzat2x180u10ivgrov0fvcstock-5m066570:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:202026-10-08 12:30:20cmuyzat2o180t10ivjtft3j4z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:20:00raw199,200원199,400원199,100원199,400원7,235
cmuyzat27180s10ivbdhv096nstock-5m005380:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:202026-10-08 12:30:20cmuyzat22180r10iv2zdkggul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:20:00raw325,500원326,000원325,000원325,500원2,337
cmuyzat1l180q10ivdkt75h0gstock-5m000660:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:202026-10-08 12:30:20cmuyzat1d180p10iv9do7waai1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:20:00raw1,726,000원1,729,000원1,723,000원1,724,000원27,119
cmuyzat0u180o10ivu6w04eqxstock-5m005930:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:202026-10-08 12:30:20cmuyzat0k180n10ivkyxez5nj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:20:00raw265,500원266,000원265,000원265,750원299,451
cmuyzat8e182010ivdis9m2hustock-5m017670:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat8b181z10ivzwmmbn5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:20:00raw85,500원85,600원85,300원85,500원3,741
cmuyzat86181y10ivfgrjceoastock-5m030200:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat82181x10ivgjg69fg01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:20:00raw50,900원51,000원50,900원51,000원1,754
cmuyzat7x181w10ivkekbw4fastock-5m015760:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat7t181v10iv99qcwpi41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:20:00raw29,225원29,300원29,200원29,300원13,686
cmuyz4btn17zo10ivnl0qkkqastock-5m035420:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4btj17zn10iv4750pwkv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:15:00raw183,300원183,400원183,300원183,300원3,829
cmuyz4bte17zm10ivd57zz4zostock-5m066570:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bta17zl10ivbzdabnek1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:15:00raw199,200원199,200원199,000원199,200원7,097
cmuyz4bt417zk10iv159bu4plstock-5m005380:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bt017zj10ivpu6ins0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 12:15:00raw325,500원326,000원325,000원326,000원5,659
cmuyz4bsk17zi10ivocr19ccmstock-5m000660:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bsb17zh10ivsjjz82v31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 12:15:00raw1,725,500원1,728,000원1,724,000원1,726,000원27,858
cmuyz4brq17zg10ivmfb1cfckstock-5m005930:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4brg17zf10ivtux0w9cg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:15:00raw265,000원265,500원265,000원265,250원123,956
cmuyz4bu417zs10ivmu6u3pvgstock-5m035720:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bu117zr10ivqyu2yfvx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:15:00raw32,450원32,450원32,400원32,450원10,180
cmuyz4buc17zu10ivf1m6fycsstock-5m006400:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bu917zt10ivancn8j6e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:15:00raw575,000원576,000원573,000원576,000원6,297
cmuyz4bul17zw10ivhnc8c1otstock-5m051910:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bui17zv10ived1nsspu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:15:00raw280,500원280,500원279,500원280,500원4,169
cmuyz4buv17zy10ivtoyuydrjstock-5m068270:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bur17zx10ivd9r8yy5q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:15:00raw180,400원180,400원180,000원180,400원6,253
cmuyz4bv4180010ivdxgtwgljstock-5m005490:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bv117zz10ivrhob1zew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:15:00raw308,500원309,000원308,000원308,500원1,673
cmuyz4bvd180210ivvmeayfmdstock-5m000270:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bv9180110ivnlb2x8rh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:15:00raw106,800원106,900원106,500원106,800원13,286
cmuyz4bw2180410iv7oqpkrv8stock-5m105560:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bvt180310ivxk1m6jwh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:15:00raw164,500원164,600원164,200원164,600원6,336
cmuyz4bwo180610ivvkyuk2gmstock-5m055550:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bwj180510ivp8qt7mt11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:15:00raw100,100원100,200원100,000원100,100원22,932
cmuyz4bxf180810ivdt2w1abdstock-5m207940:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bx5180710iv3zmx87pl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:15:00raw1,226,000원1,227,000원1,225,000원1,225,000원585
cmuyz4by6180a10ivrqg6xl2pstock-5m373220:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bxx180910ivpauhia4b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:15:00raw405,500원406,500원405,000원406,500원3,370
cmuyz4bym180c10iv5je5kaqmstock-5m028260:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4byh180b10ivvsdnwe2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:15:00raw323,500원324,500원323,000원324,000원3,747
cmuyz4byz180e10ivp1qsgcmustock-5m034730:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4byu180d10ivsnt49u8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:15:00raw564,000원565,000원561,000원562,000원5,838
cmuyz4bzb180g10iv7ozltqnnstock-5m003550:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bz7180f10ivyv0pzs0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:15:00raw108,200원108,400원108,100원108,400원1,440
cmuyz4bzo180i10iv28rxxx4hstock-5m015760:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bzj180h10ivndaoumei1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 12:15:00raw29,200원29,250원29,200원29,200원4,602
cmuyz4c00180k10ivtntyhqqostock-5m030200:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bzv180j10iv2mmex9h51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:15:00raw51,000원51,100원50,900원51,000원5,207
cmuyz4c0c180m10iv5bfg8m4tstock-5m017670:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4c08180l10ivrt5ir9xq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:15:00raw85,500원85,600원85,300원85,500원7,028
cmuyzat63181i10ivfilygcclstock-5m012330:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat5z181h10iv083ap8d41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:15:00raw363,500원364,000원362,500원363,500원9,884
cmuyzat6m181m10ivhcp61e8rstock-5m096770:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat6i181l10ivgvizob5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:15:00raw161,000원161,700원160,900원161,700원7,330
cmuyyxytt17z410ivo6293dhdstock-5m028260:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxytq17z310iv4aiw4msg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:10:00raw324,750원325,000원323,500원324,000원4,144
cmuyz4btw17zq10ivgdf6urgistock-5m035720:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bts17zp10ivqgr9rh431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:10:00raw32,475원32,500원32,400원32,450원22,026
cmuyyxytl17z210ivqgndyr2ystock-5m096770:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyth17z110ivpk0jpbx31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 12:10:00raw161,800원161,900원161,000원161,000원10,459
cmuyyxyv417ze10ivow09a91astock-5m017670:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyv017zd10ivlwgfnx5g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 12:10:00raw85,700원85,700원85,400원85,500원4,845
cmuyyxytc17z010ivjeyyg4idstock-5m012330:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyt817yz10ivwx27zwnh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:10:00raw365,000원365,000원363,500원363,500원2,796
cmuyyxyt217yy10ivo2t5ajzmstock-5m373220:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxysy17yx10iv7mjelmhs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 12:10:00raw407,500원408,000원405,500원405,500원4,724
cmuyyxysl17yu10ivoxnv3ct4stock-5m207940:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxysh17yt10ivim8cu0za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:10:00raw1,229,000원1,229,000원1,225,000원1,226,000원620
cmuyyxysa17ys10ivmdczxrvystock-5m055550:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxys617yr10iv0bw5gguu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:10:00raw100,400원100,400원100,000원100,100원21,301
cmuyyxyrz17yq10ivh87406bnstock-5m105560:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyrv17yp10ivj6nkiz7x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 12:10:00raw165,000원165,000원164,500원164,500원8,601
cmuyyxyrq17yo10ivb75id5lbstock-5m000270:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyrm17yn10ivx9fnvaag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:10:00raw107,100원107,200원106,500원106,700원12,620
cmuyyxyrg17ym10ivkhx028t2stock-5m005490:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyrd17yl10ivd58dscw31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:10:00raw309,500원310,000원308,000원308,500원2,394
cmuyyxyr817yk10ivu1p7k1kpstock-5m068270:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyr417yj10iv1xa2thro1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 12:10:00raw180,700원180,800원180,300원180,300원3,522
cmuyyxyqq17yg10iv5edglietstock-5m051910:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyqm17yf10ivnr9zeihk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 12:10:00raw281,500원281,500원280,500원280,500원3,276
cmuyyxyqh17ye10iv4aaxs91lstock-5m006400:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyqd17yd10ivnm9x3owz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 12:10:00raw579,000원579,000원575,000원575,000원4,993
cmuyyxyuu17zc10ivho7xau0cstock-5m030200:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyur17zb10iveajsrjtf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 12:10:00raw51,200원51,200원51,000원51,100원2,020
cmuyyxyq817yc10ivv5gkyu77stock-5m035420:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyq417yb10ivm0gqwhj51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 12:10:00raw183,500원183,500원183,300원183,300원7,081
cmuyyxypx17ya10iv4bivk5tbstock-5m066570:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxypt17y910ivdnvkgtl31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 12:10:00raw199,500원199,600원199,100원199,100원22,575
120,377건 중 41,351–41,400← 이전828 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬