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
cmv62pqqj03qa10gwh9nlwum5stock-5m006400:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqqf03q910gwd9izdeb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:30:00raw517,000원517,000원513,000원514,000원3,536
cmv62pqqa03q810gwto3fbe2rstock-5m035720:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqq603q710gwijgar9331
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:30:00raw30,475원30,500원30,300원30,350원62,381
cmv62pqq103q610gw1qrpkcgsstock-5m035420:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpx03q510gwzatlq17b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:30:00raw174,200원174,500원173,500원173,500원10,973
cmv62pqr803qc10gwasagaa7ystock-5m051910:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqr003qb10gwa2t3f33g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:30:00raw244,000원244,000원243,000원243,500원1,777
cmv62pqpr03q410gw3vymrtp5stock-5m066570:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpn03q310gw66wsqnbx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:30:00raw171,750원172,100원170,800원171,200원14,720
cmv62pqpi03q210gw2jnvqhsistock-5m005380:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpd03q110gwc71iu9er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:30:00raw300,500원300,500원299,500원300,000원20,160
cmv62pqp703q010gwdr05118astock-5m000660:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqp303pz10gwge9o6kuh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:30:00raw1,464,000원1,466,000원1,457,000원1,459,000원36,116
cmv62pqoo03py10gw11bn48c6stock-5m005930:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqo503px10gwik6vvoxz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:30:00raw231,000원231,000원229,500원230,000원624,900
cmv62pqrl03qe10gwttq0cuukstock-5m068270:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqrh03qd10gw40mcv8vk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:30:00raw176,800원176,900원176,300원176,700원2,483
cmv62pqrv03qg10gw4h8himkxstock-5m005490:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqrr03qf10gwtwi4ww791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:30:00raw284,500원284,500원283,500원284,000원2,212
cmv62pqs503qi10gwfxjav0rmstock-5m000270:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqs003qh10gw6hrecjaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:30:00raw104,200원104,200원103,400원103,500원8,367
cmv62pqsf03qk10gw5kr37hhostock-5m105560:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqsb03qj10gwmcp69wv71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:30:00raw159,400원159,500원158,900원159,000원4,165
cmv62pqso03qm10gwg0lzua60stock-5m055550:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqsk03ql10gw2vbdjuio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:30:00raw97,800원97,800원97,400원97,500원11,368
cmv62j9g803p610gwzf9naof6stock-5m000270:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9g503p510gwfjxn75c61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:25:00raw104,100원104,200원103,800원104,200원6,320
cmv62j9gi03p810gw6ekucpyjstock-5m105560:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9ge03p710gwusfzmtew1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:25:00raw159,300원159,500원158,900원159,400원7,538
cmv62j9gt03pa10gwr85vdsxsstock-5m055550:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9go03p910gwnekype9m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:25:00raw98,000원98,000원97,600원97,800원9,231
cmv62j9h203pc10gwdod0o8yostock-5m207940:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9gy03pb10gwsojuvnv11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:25:00raw1,187,000원1,188,000원1,184,000원1,185,000원261
cmv62j9jz03pw10gw4cjyw2ttstock-5m017670:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9jv03pv10gwpdizzobz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:25:00raw78,000원78,200원77,800원78,000원8,971
cmv62j9jo03pu10gwk9ywl8o5stock-5m030200:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9jk03pt10gw6j135km01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:25:00raw48,800원48,900원48,750원48,900원1,948
cmv62j9jd03ps10gwo2c43ussstock-5m015760:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9j903pr10gwvaccd8nq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:25:00raw28,100원28,200원28,050원28,150원8,319
cmv62j9j203pq10gw4utzoiu2stock-5m003550:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9iy03pp10gwxesf04tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:25:00raw100,900원101,100원100,600원101,000원2,328
cmv62j9iq03po10gwutey91gzstock-5m034730:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9im03pn10gwf62wmjdp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:25:00raw499,500원499,500원497,000원499,000원1,550
cmv62j9id03pm10gwcv4f3o75stock-5m028260:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9i903pl10gw3qbimkl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:25:00raw291,500원293,000원291,000원292,000원2,880
cmv62j9dx03oo10gwfn2mhob5stock-5m005380:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9dt03on10gwebw3tfxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:25:00raw301,500원301,500원300,000원300,500원6,733
cmv62j9i303pk10gwn3r2ipz2stock-5m096770:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9i003pj10gwewwt8dze1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:25:00raw149,800원150,300원149,400원149,900원5,985
cmv62j9eg03os10gw1a3ng0xcstock-5m035420:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9ec03or10gwasl4v0091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:25:00raw174,500원174,700원174,100원174,200원7,094
cmv62j9hm03pg10gwqgwo4c2jstock-5m012330:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9hi03pf10gwex56vipl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:25:00raw338,500원339,500원338,000원339,500원2,298
cmv62j9hc03pe10gwrh46tzexstock-5m373220:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9h803pd10gwk8r4qwba1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:25:00raw382,500원382,500원381,500원382,000원2,028
cmv62j9dn03om10gws8ai4yfostock-5m000660:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9dk03ol10gwqsl6v0311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:25:00raw1,468,000원1,470,000원1,461,000원1,464,000원38,995
cmv62j9ey03ow10gwhsdxuyt1stock-5m035720:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9eu03ov10gw0n2rxw3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:25:00raw30,500원30,550원30,450원30,500원40,821
cmv62j9f803oy10gwmf55y1rgstock-5m006400:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9f403ox10gw1dx5ldwl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:25:00raw517,000원518,000원515,000원516,500원3,045
cmv62j9fh03p010gw6ztqyrksstock-5m051910:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9fd03oz10gw055a50rb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:25:00raw244,750원245,000원243,500원244,000원2,273
cmv62j9dd03ok10gwwu20e5bxstock-5m005930:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9d703oj10gwvqbhijgt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:25:00raw231,500원232,000원230,500원231,000원339,610
cmv62j9fq03p210gwb0662i7lstock-5m068270:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9fm03p110gw3h9d03jz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:25:00raw176,700원177,000원176,600원176,900원2,155
cmv62j9e603oq10gwcuyqtgu6stock-5m066570:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9e303op10gwoz60fv1t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:25:00raw172,500원172,500원171,600원171,800원13,815
cmv62j9fz03p410gwngn2yb2jstock-5m005490:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9fw03p310gwzr3mnwtz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:25:00raw285,000원285,500원284,000원284,500원1,095
cmv62cuq803nw10gwj8hq6juzstock-5m055550:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuq403nv10gwjjtglql91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:20:00raw98,200원98,400원97,900원97,900원7,595
cmv62cuqz03o210gw0mv9fz9cstock-5m373220:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuqv03o110gwj3xtvmio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:20:00raw382,500원382,500원381,500원382,500원1,734
cmv62cur803o410gwofl3x0olstock-5m012330:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cur403o310gwkdwa0cg41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:20:00raw339,000원339,500원338,500원338,500원1,881
cmv62curh03o610gwwmp21eq4stock-5m028260:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cure03o510gwgornmnpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:20:00raw293,500원294,000원292,000원292,000원3,548
cmv62cury03oa10gwvgok3wwzstock-5m034730:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62curu03o910gw9xg9ktmz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:20:00raw502,000원503,000원499,000원499,000원4,275
cmv62cusd03oc10gwlnb6viyistock-5m003550:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cus903ob10gwc8mi9l971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:20:00raw101,100원101,200원100,700원100,900원2,656
cmv62cusn03oe10gw34tk2c7gstock-5m015760:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cusj03od10gww3h1sb0m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:20:00raw28,250원28,300원28,100원28,150원13,920
cmv62cusx03og10gw5vfdihohstock-5m030200:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cust03of10gwgilptbho1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:20:00raw48,850원48,850원48,750원48,750원1,674
cmv62cut703oi10gw77bg7lfkstock-5m017670:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cut303oh10gwd3ji2b2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:20:00raw78,100원78,200원77,900원78,000원3,644
cmv62culk03n410gwtam5lmblstock-5m005930:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cula03n310gw7s5tn0tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:20:00raw232,500원233,000원231,500원232,000원169,137
cmv62j9ep03ou10gwc144952vstock-5m035720:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9el03ot10gwa3qa4wkt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:20:00raw30,600원30,600원30,500원30,500원11,295
cmv62cume03n610gw0yp1ldcistock-5m000660:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cum403n510gwlvgqpfrx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:20:00raw1,473,000원1,475,000원1,466,000원1,467,000원35,373
cmv62cun503n810gwkfxje2l6stock-5m005380:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cumw03n710gwbmhghvl91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:20:00raw302,500원302,500원301,000원301,500원2,581
cmv62cuni03na10gwex750iegstock-5m066570:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cund03n910gwpelkrmyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:20:00raw173,200원173,200원172,400원172,500원9,249
120,377건 중 37,901–37,950← 이전759 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬