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
cmv8xy9mq09h610gw8lgpdsdtstock-5m006400:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9mm09h510gwxpk8gba51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:40:00raw545,000원545,000원542,000원544,000원5,268
cmv8xy9mh09h410gwn7umdm8istock-5m035720:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9md09h310gwnqzzj6np1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:40:00raw30,650원30,650원30,600원30,600원4,034
cmv8xy9m609h210gwk58qlehastock-5m035420:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9m309h110gw7qsmjghi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:40:00raw172,900원173,000원172,800원173,000원4,008
cmv8xy9lx09h010gw8l0v8ytqstock-5m066570:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9lt09gz10gwsjt5ix1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:40:00raw168,900원168,900원168,600원168,600원3,134
cmv8xy9lc09gw10gw72op86mnstock-5m000660:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:172026-10-15 11:50:18cmv8xy9l809gv10gwalji318o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:40:00raw1,259,000원1,260,000원1,257,000원1,259,000원28,254
cmv8xy9ln09gy10gwnwkq7w5lstock-5m005380:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9lj09gx10gw2emvycqi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:40:00raw295,000원295,000원294,000원294,250원3,288
cmv8xy9l109gu10gwwvgtgtpsstock-5m005930:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:172026-10-15 11:50:17cmv8xy9kx09gt10gwo5oej2nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:40:00raw210,000원210,500원209,500원209,750원274,514
cmv8xy9rd09i210gwau8qibokstock-5m017670:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9r909i110gwucgpheu31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:40:00raw79,100원79,100원78,600원78,600원9,342
cmv8xrtsp09fs10gw2l26f18gstock-5m051910:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtsl09fr10gw77ljzlfu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:35:00raw250,000원250,500원249,750원250,000원712
cmv8xy9ok09hk10gw53s9rn7mstock-5m207940:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9og09hj10gwc3e4n1eu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:35:00raw1,216,000원1,221,000원1,215,000원1,218,000원995
cmv8xrty409gs10gwtusvhlglstock-5m017670:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrty009gr10gwj7j5m4rr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:35:00raw79,100원79,100원79,000원79,100원4,016
cmv8xrtxu09gq10gwbuyhz0gsstock-5m030200:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtxq09gp10gwzij8id281
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:35:00raw50,100원50,400원50,100원50,200원5,845
cmv8xrtxk09go10gwuhs98idnstock-5m015760:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtxg09gn10gw8anz0di51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:35:00raw28,250원28,350원28,250원28,350원3,570
cmv8xrtxa09gm10gwcewyzgbbstock-5m003550:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtx609gl10gwxtdqraf91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:35:00raw101,400원101,700원101,400원101,600원1,301
cmv8xrtws09gi10gwjwdm8pemstock-5m034730:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtwn09gh10gw7g486z4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:35:00raw436,000원437,500원436,000원436,500원1,946
cmv8xrtwi09gg10gwth62lje1stock-5m028260:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtwe09gf10gwo1vkt2kt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:35:00raw266,000원267,500원266,000원266,500원2,165
cmv8xrtvv09gc10gwjez0c4a7stock-5m096770:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtvr09gb10gwne4i2guu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:35:00raw156,700원156,800원156,300원156,300원2,788
cmv8xrtvj09ga10gwmnr1v4p1stock-5m012330:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtvf09g910gwkidkrbnu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:35:00raw339,000원340,000원339,000원339,000원1,397
cmv8xrtv809g810gwdw11ju4ustock-5m373220:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtv409g710gw3353l0xn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:35:00raw399,000원399,500원399,000원399,000원1,341
cmv8xrtuw09g610gwugxvxbigstock-5m055550:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtus09g510gw7kopas8y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:35:00raw93,600원93,600원93,500원93,500원3,842
cmv8xrtul09g410gwykfko2x1stock-5m105560:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtuh09g310gwm8osuuiv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:35:00raw157,100원157,100원156,900원156,900원6,899
cmv8xrtu909g210gwxybra9n3stock-5m000270:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtu509g110gw37neu3401
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:35:00raw105,800원106,300원105,800원105,900원3,704
cmv8xrttl09fy10gwucvk3ee5stock-5m005490:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtti09fx10gwr88gyfjn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:35:00raw293,500원294,000원293,000원293,500원1,194
cmv8xrtt009fu10gw2vpxscuzstock-5m068270:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtsw09ft10gwypcwq7us1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:35:00raw180,900원181,100원180,700원180,900원6,098
cmv8xrtsf09fq10gwi29humggstock-5m006400:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtsa09fp10gwxpcecmls1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:35:00raw546,000원547,000원544,000원544,000원6,418
cmv8xrts309fo10gwxyzlncv9stock-5m035720:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtry09fn10gwc068rcvf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:35:00raw30,650원30,650원30,600원30,650원7,420
cmv8xrtrh09fk10gwyfslcpvystock-5m035420:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtrd09fj10gwhvkenmxx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:35:00raw172,700원173,000원172,700원172,900원5,228
cmv8xrtr509fi10gwbfi1gfh2stock-5m066570:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtr109fh10gwsjkyzgpw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:35:00raw169,100원169,600원168,800원168,900원3,820
cmv8xrtqv09fg10gwblpb6v0zstock-5m005380:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtqr09ff10gwsz6uetua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:35:00raw294,500원295,000원294,500원294,500원1,387
cmv8xrtqk09fe10gwmmubezdestock-5m000660:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtqf09fd10gwqyy9o9wb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:35:00raw1,260,000원1,263,000원1,258,000원1,259,000원38,491
cmv8xrtq709fc10gwitpkv0yvstock-5m005930:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtpn09fb10gw4nawsa9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:35:00raw210,500원211,000원210,000원210,250원111,423
cmv8xrtta09fw10gw9ura6xlastock-5m005490:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtt709fv10gwibw0nb3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:30:00raw293,500원294,000원293,000원293,500원320
cmv8xrtw609ge10gwedb69cxastock-5m028260:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtw209gd10gwf1iyf9mb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:30:00raw267,000원267,500원265,500원266,000원3,821
cmv8xrtty09g010gwr2igs1bbstock-5m000270:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrttu09fz10gw5vzery6i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:30:00raw106,000원106,100원105,600원105,800원6,209
cmv8xrtx109gk10gwla1unhopstock-5m003550:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtwy09gj10gwu6vfk1r51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:30:00raw101,500원101,600원101,200원101,300원1,964
cmv8xrtrs09fm10gwt8c5nejbstock-5m035720:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtro09fl10gwuu8tbcvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:30:00raw30,650원30,700원30,600원30,650원5,382
cmv8xleuk09eq10gwlday5jjistock-5m105560:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xleug09ep10gwzvawc3k81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:30:00raw157,400원157,400원157,000원157,000원6,270
cmv8xleuv09es10gw8lwzvnobstock-5m055550:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xleur09er10gwywcfuqxo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:30:00raw93,700원93,800원93,400원93,600원7,665
cmv8xlevg09ew10gwui0rt8tdstock-5m207940:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlevb09ev10gwqx5lkav11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:30:00raw1,211,000원1,218,000원1,200,000원1,216,000원3,102
cmv8xlevr09ey10gwrg7c7k5nstock-5m373220:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlevn09ex10gwncstlqz21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:30:00raw400,000원400,000원399,000원399,500원1,213
cmv8xlew209f010gw3wiqgcd7stock-5m012330:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlevy09ez10gw961n8i9n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:30:00raw339,500원339,500원338,000원339,000원1,184
cmv8xlewd09f210gwl2w82sawstock-5m096770:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlew909f110gw5gtk7m8e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:30:00raw157,100원157,200원156,400원156,700원4,793
cmv8xlewo09f410gw0548yf60stock-5m034730:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlewk09f310gwsfdak8i71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:30:00raw435,750원437,000원435,500원436,000원886
cmv8xlewz09f610gw24i51f5cstock-5m015760:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlewv09f510gwwq30dy011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:30:00raw28,350원28,350원28,250원28,300원1,818
cmv8xlexa09f810gw7sdx6nwnstock-5m030200:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlex609f710gwvneb7j4n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:30:00raw50,400원50,500원50,100원50,200원7,178
cmv8xlexl09fa10gwxk98abonstock-5m017670:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlexi09f910gw31qs0ncn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:30:00raw78,800원79,100원78,800원79,100원12,365
cmv8xlesm09ee10gwde87wwe2stock-5m066570:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlesi09ed10gwdxfbjdi61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:30:00raw169,700원169,700원168,500원169,100원5,736
cmv8xlesc09ec10gwzw9nzytnstock-5m005380:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xles809eb10gw0roifrso1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:30:00raw295,500원295,500원294,500원294,500원3,179
cmv8xlesz09eg10gw9fn156ocstock-5m035420:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlesv09ef10gwzf7d502n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:30:00raw173,000원173,100원172,700원172,800원6,116
cmv8xles109ea10gw60us9nlpstock-5m000660:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlerx09e910gw6sknr8991
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:30:00raw1,263,500원1,265,000원1,259,000원1,260,000원45,419
116,697건 중 30,501–30,550← 이전611 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬