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
cmuw9f2qz13cg10ivx0bm14bwstock-5m006400:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2qv13cf10ivc6o61oh01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:40:00raw571,500원575,000원571,000원575,000원26,749
cmuw9f2ri13ck10ivmyd60fbkstock-5m068270:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2re13cj10ivuan6its81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:40:00raw181,800원182,200원181,600원182,200원5,049
cmuw9f2qp13ce10ivyycen1ncstock-5m035720:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2ql13cd10ivobgy3blk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:40:00raw33,400원33,500원33,400원33,500원14,750
cmuw9f2qg13cc10ivl3a9xluzstock-5m035420:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2qb13cb10ivk7enr9ii1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:40:00raw190,350원190,600원190,300원190,450원15,443
cmuw9f2q613ca10ivxpcqk2t9stock-5m066570:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2q313c910ivi2gobd721
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:40:00raw231,500원232,000원231,500원231,500원4,454
cmuw9f2px13c810ivw90t7x8dstock-5m005380:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2pu13c710ivljo37c891
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:40:00raw347,250원347,500원347,000원347,250원1,944
cmuw9f2pp13c610ivf72984nmstock-5m000660:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2pl13c510iv29clzc0q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:40:00raw1,778,000원1,779,000원1,774,000원1,775,000원37,232
cmuw9f2pe13c410ivs6w3bljhstock-5m005930:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2pa13c310iv7sru9bwi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:40:00raw271,750원272,000원271,000원271,500원109,979
cmuw9f2tz13d210ivmk3li38xstock-5m028260:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2tv13d110iv5v78wipq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:40:00raw341,500원342,000원341,500원341,500원1,571
cmuw9f2rr13cm10ivfb92fyzhstock-5m005490:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2rn13cl10ivxwd4l3cs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:40:00raw315,500원316,500원315,500원316,500원3,741
cmuw9f2t213cw10iv9o7y4doastock-5m373220:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2sy13cv10iv5khkdfrm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:40:00raw387,500원389,500원387,000원389,500원5,116
cmuw98n4q13bo10iv3r8esqlostock-5m096770:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n4m13bn10ivy16fjfl51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:35:00raw155,900원156,200원155,800원155,800원13,108
cmuw98n4813bk10ivlcz00mddstock-5m373220:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n4413bj10iv7mhwsoju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:35:00raw387,000원387,750원386,500원387,500원2,931
cmuw98n3x13bi10ivb09c12qpstock-5m207940:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n3t13bh10ivc0l1vxg51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:35:00raw1,303,000원1,307,000원1,303,000원1,305,000원903
cmuw98n3n13bg10ivj831ye5ostock-5m055550:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n3j13bf10iv5sxe2cs71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:35:00raw103,400원103,500원103,400원103,500원4,923
cmuw98n3d13be10ivggu0s2sxstock-5m105560:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n3a13bd10ivzrk1i1hz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:35:00raw166,900원167,100원166,900원167,000원8,684
cmuw98n3413bc10iv40lzjryjstock-5m000270:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n3113bb10ivtjerekvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:35:00raw112,300원112,400원112,200원112,200원7,561
cmuw98n2v13ba10iv6qrbykrnstock-5m005490:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2r13b910iv6rpa3pjx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:35:00raw315,500원316,000원315,500원316,000원503
cmuw98n2e13b610iv5v5r8ojmstock-5m068270:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2a13b510ivlf8j133y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:35:00raw181,600원181,800원181,300원181,800원2,740
cmuw98n2413b410ivcubzbvgestock-5m051910:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2013b310ivzcaqvc5a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:35:00raw275,000원275,500원275,000원275,500원983
cmuw98n1v13b210iv0p0k8qidstock-5m006400:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n1r13b110ivncnozp1h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:35:00raw572,000원572,000원570,000원571,000원4,261
cmuw98n1m13b010ivf1w5auoqstock-5m035720:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n1j13az10iv9qvt5app1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:35:00raw33,400원33,450원33,400원33,450원5,193
cmuw98n1d13ay10ivei2we4ohstock-5m035420:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n1913ax10ivancngw961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:35:00raw190,300원190,400원190,300원190,400원9,983
cmuw98n1413aw10ivvucd482sstock-5m066570:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n1113av10ivolruh0lw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:35:00raw232,000원232,500원231,500원232,000원11,242
cmuw98n0w13au10ivfbnppspbstock-5m005380:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n0r13at10ivg9dh6lqb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:35:00raw346,750원347,500원346,500원347,000원10,805
cmuw98n0m13as10ivxg19xghmstock-5m000660:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n0i13ar10ivajqhuo2h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:35:00raw1,779,000원1,780,000원1,777,000원1,778,000원25,040
cmuw98n0c13aq10ivijfb3ijpstock-5m005930:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n0713ap10ivijhbpwv21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:35:00raw272,000원272,000원271,500원271,750원68,500
cmuw98n5713bs10iv2dzrbvf1stock-5m034730:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5413br10ivzce6kpsg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:35:00raw583,000원584,000원582,000원584,000원724
cmuw98n5g13bu10ivtm2t9go9stock-5m003550:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5d13bt10ivdl3i9aqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:35:00raw115,000원115,200원114,800원114,900원2,318
cmuw98n4y13bq10iva6jfd2jostock-5m028260:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n4v13bp10ivqru9svqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:35:00raw342,000원342,000원341,500원342,000원3,563
cmuw98n5w13by10iv76ajmd70stock-5m015760:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5t13bx10ivakxf8hxb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:35:00raw30,200원30,250원30,150원30,250원12,059
cmuw98n6413c010iv98eqtqkvstock-5m030200:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n6113bz10ivwuu9ceuv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:35:00raw51,500원51,500원51,400원51,500원659
cmuw98n6e13c210ivktiq6korstock-5m017670:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n6a13c110iv53wek3c91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:35:00raw87,800원87,900원87,700원87,900원3,563
cmuw98n4h13bm10iv9w8413pdstock-5m012330:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n4e13bl10ivlp9phvxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:35:00raw380,000원380,000원379,500원380,000원576
cmuw98n2n13b810ivl0095qbhstock-5m005490:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2j13b710ivf0lpwc2m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:30:00raw315,000원316,000원314,500원315,500원1,526
cmuw98n5p13bw10ivcnf162r7stock-5m015760:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5m13bv10ivd113tr1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:30:00raw30,200원30,200원30,150원30,200원5,912
cmuw9281g139i10ivaw4qq34estock-5m005930:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw92816139h10ivc5zngu1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:30:00raw272,000원272,500원271,500원272,000원93,467
cmuw9281q139k10ivpr2imcr7stock-5m000660:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9281m139j10ivud2jj6eg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:30:00raw1,780,000원1,781,000원1,778,000원1,779,000원26,729
cmuw92820139m10ivmb3oo1obstock-5m005380:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9281w139l10ivemarl95v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:30:00raw346,500원347,000원346,500원346,500원3,584
cmuw9282b139o10iv464e2zt6stock-5m066570:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw92826139n10ivrymf28hb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:30:00raw232,000원232,500원232,000원232,500원9,187
cmuw9282l139q10ivauhzt58tstock-5m035420:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9282h139p10ivb3mlp85q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:30:00raw190,400원190,450원190,300원190,300원6,243
cmuw9282t139s10iv7nxj1zelstock-5m035720:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9282q139r10iv4yp5bqx01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:30:00raw33,450원33,450원33,400원33,400원15,061
cmuw92833139u10iv1lpuv1tkstock-5m006400:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9282z139t10ivm0cs1xki1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:30:00raw570,000원572,000원569,000원572,000원8,417
cmuw9283e139w10ivqeiqlh2hstock-5m051910:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw92838139v10ivzo53p6z01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:30:00raw275,000원275,500원274,500원275,500원865
cmuw9283o139y10iv8l8ygoigstock-5m068270:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9283k139x10ivrbla6dd71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:30:00raw181,200원181,600원181,100원181,600원3,034
cmuw9283y13a010iviql5yk2fstock-5m000270:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9283u139z10ivil959gse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:30:00raw112,100원112,500원112,100원112,300원17,518
cmuw9284713a210iv02i80mqtstock-5m105560:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284313a110iveshrdfmn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:30:00raw166,800원166,900원166,800원166,800원5,732
cmuw9284n13a610ivv47yvqi7stock-5m055550:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284k13a510ivmcs11wdc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:30:00raw103,300원103,500원103,200원103,500원21,452
cmuw9284w13a810ivnjcuzyosstock-5m207940:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284t13a710iveyjlcbf61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:30:00raw1,304,000원1,305,000원1,303,000원1,304,000원520
cmuw9285513aa10iv2qj3znwjstock-5m373220:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9285213a910ivmjnfr0wy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:30:00raw386,500원387,000원386,000원387,000원2,875
122,192건 중 46,201–46,250← 이전925 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬