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
cmv69bony051a10gw70fn32lsstock-5m035420:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bont051910gwcuu3i5x31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:35:00raw177,300원178,300원177,200원177,400원9,262
cmv69boo7051c10gw87ns3f2rstock-5m035720:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boo3051b10gwzriafb4f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:35:00raw30,900원31,100원30,850원31,000원31,195
cmv69booh051e10gwn2kjgfqjstock-5m006400:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bood051d10gwwhhlqdgj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:35:00raw558,000원563,000원557,000원558,000원9,387
cmv69boor051g10gwhv3wlhbxstock-5m051910:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boon051f10gwra3jyfs01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:35:00raw259,500원261,500원259,000원260,500원7,599
cmv69bop0051i10gw3ld6x3otstock-5m068270:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boow051h10gw1p3hdn3z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:35:00raw178,700원178,900원178,400원178,600원8,028
cmv69bonc051610gw9s6mye2ostock-5m005380:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bon8051510gwx3926ea61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:35:00raw309,500원311,000원309,000원310,500원7,225
cmv69bopj051m10gwyvbt2y5zstock-5m005490:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bopf051l10gwltxfn5wl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:35:00raw297,500원298,500원296,500원297,500원3,522
cmv69bops051o10gwxqge6pwistock-5m000270:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bopo051n10gwh508v1g91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:35:00raw106,600원107,000원106,500원106,700원12,277
cmv69bomq051210gwav9aucs4stock-5m005930:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bom8051110gw10bro5rc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:35:00raw231,000원232,250원230,000원230,250원309,198
cmv69boq9051s10gw3sq9wa14stock-5m105560:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boq5051r10gwxzwzsq151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:35:00raw161,100원161,500원160,900원160,900원7,597
cmv69boqi051u10gwouq2c6aestock-5m055550:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boqe051t10gwi4a7mxg31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:35:00raw98,400원98,800원98,400원98,600원11,359
cmv69bon1051410gw8gpxk69xstock-5m000660:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bomx051310gwvuwwydnv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:35:00raw1,449,000원1,453,000원1,439,000원1,442,000원66,865
cmv69boqs051w10gwfe438mt5stock-5m207940:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boqo051v10gw5rfqc3s21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:35:00raw1,203,000원1,205,000원1,200,000원1,200,000원663
cmv69bor1051y10gwd2p0pxflstock-5m373220:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boqx051x10gwbnj65xdz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:35:00raw410,000원412,000원409,000원411,000원21,340
cmv69borc052010gwlc4b6e3astock-5m012330:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bor8051z10gwlsofhdct1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:35:00raw347,000원349,000원346,500원347,500원3,908
cmv69born052210gw7jgr742istock-5m096770:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bori052110gwjsk8e83o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:35:00raw155,600원155,900원155,200원155,300원16,312
cmv69bos5052610gwqqiujzubstock-5m028260:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bos1052510gwifmyetik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:35:00raw298,000원299,000원297,500원298,000원4,923
cmv69bosg052810gwni0xdvh6stock-5m034730:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bosb052710gw5xdteip11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:35:00raw499,500원502,000원499,000원499,000원5,419
cmv69bosr052a10gwd7s978spstock-5m003550:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bosm052910gwjurycsre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:35:00raw104,700원105,200원104,300원104,900원4,782
cmv69bot1052c10gw0j4ponptstock-5m015760:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bosx052b10gwupkgwjqa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:35:00raw28,950원29,050원28,900원28,950원14,195
cmv69botl052g10gwzcn8bycqstock-5m017670:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69both052f10gw8dki7gyd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:35:00raw79,150원79,400원79,000원79,100원8,673
cmv6956rl050w10gwbspqvkrzstock-5m015760:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956rh050v10gwzjau47az1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:30:00raw29,000원29,050원28,900원28,900원16,152
cmv69bopa051k10gw2t4b141astock-5m005490:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bop6051j10gw8u0zt8zw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:30:00raw297,000원298,000원295,500원297,000원6,715
cmv69borw052410gwkbd5on8lstock-5m028260:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bors052310gwdidd7cc61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:30:00raw298,000원298,500원297,500원297,500원5,983
cmv6956j104zy10gw31t3746estock-5m005930:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956iw04zx10gw201ampcy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:30:00raw232,500원233,000원231,000원231,500원218,597
cmv6956jc050010gwol2uovtwstock-5m000660:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956j704zz10gwuc41afp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:30:00raw1,462,000원1,463,000원1,449,000원1,449,000원65,669
cmv6956jq050210gwenpkw42vstock-5m005380:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956jk050110gwhpblg5hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:30:00raw309,500원310,500원309,000원309,500원11,649
cmv6956k4050410gw4ju30md4stock-5m066570:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956jz050310gw328apap31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:30:00raw177,200원177,500원176,500원176,600원10,740
cmv6956ke050610gwmngy77lgstock-5m035420:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956ka050510gwz9eknbt91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:30:00raw177,200원177,300원176,900원177,200원4,592
cmv6956kt050810gwn5s5us0gstock-5m035720:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956kk050710gwu0ki3bnd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:30:00raw30,950원31,000원30,850원30,900원16,482
cmv6956lc050a10gw4zyctisgstock-5m006400:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956l5050910gwhojtz4pf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:30:00raw557,000원558,000원555,000원558,000원6,883
cmv6956lu050c10gw9yfqfc8astock-5m051910:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956lm050b10gw2hlca3fl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:30:00raw259,500원260,000원259,000원259,500원5,699
cmv6956me050e10gwe9jqhkxsstock-5m068270:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956m6050d10gwu3ih3ukn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:30:00raw178,500원178,800원178,300원178,700원7,353
cmv6956mz050g10gwnbcj0t4estock-5m000270:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956mq050f10gw6yr0lr591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:30:00raw106,800원106,900원106,500원106,600원11,995
cmv6956nj050i10gwe1fxrj98stock-5m055550:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956nb050h10gwwkyrlfp61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:30:00raw98,200원98,600원98,200원98,400원11,732
cmv6956o3050k10gw8a4tx357stock-5m207940:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956nv050j10gwt2f8tg911
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:30:00raw1,202,000원1,203,000원1,200,000원1,203,000원615
cmv6956om050m10gwtqiq7az2stock-5m373220:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956oe050l10gw4te2qaff1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:30:00raw411,500원411,500원409,000원409,500원15,749
cmv6956p5050o10gwb98z0lf1stock-5m012330:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956ox050n10gwqubglxsz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:30:00raw347,000원347,500원346,500원346,500원3,700
cmv6956pp050q10gwnrhrfpkkstock-5m096770:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956ph050p10gwvx2pcr3v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:30:00raw155,000원155,700원154,900원155,600원14,529
cmv6956q7050s10gwfc5c10pxstock-5m034730:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956q1050r10gwxjz3024a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:30:00raw501,000원502,000원499,500원499,500원6,777
cmv6956qy050u10gwt2jja3mbstock-5m003550:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956qp050t10gw3uofo5ei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:30:00raw104,900원105,300원104,600원104,700원3,264
cmv6956rv050y10gwsflqx5jystock-5m030200:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956rr050x10gwsc1qbxq21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:30:00raw49,400원49,600원49,350원49,600원6,381
cmv69boq1051q10gwou92v56qstock-5m105560:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bopx051p10gws0afrb6l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:30:00raw161,100원161,300원160,800원161,000원7,050
cmv6956s6051010gwjph69k6astock-5m017670:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956s2050z10gwqhikp98h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:30:00raw79,100원79,300원79,000원79,200원6,975
cmv68yqz404zk10gwqnqipx68stock-5m028260:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqz004zj10gwbzwb1sfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:25:00raw299,000원299,500원298,000원298,000원3,341
cmv68yr0d04zu10gwvbuqmylpstock-5m030200:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yr0904zt10gwxpdnnj311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:25:00raw49,450원49,550원49,200원49,400원5,905
cmv68yr0404zs10gw95am2q2tstock-5m015760:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yr0004zr10gwnma5mnm01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:25:00raw29,050원29,150원29,000원29,000원16,396
cmv68yqzv04zq10gwsyq7obtcstock-5m003550:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqzr04zp10gwdnebpuzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:25:00raw105,300원105,400원104,500원104,900원3,205
cmv68yqzd04zm10gwr10awxe2stock-5m034730:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqza04zl10gwgtcsxhpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:25:00raw503,000원504,000원500,000원501,000원4,742
cmv68yqyv04zi10gwb3g0qb02stock-5m096770:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqyr04zh10gw9qtivkx01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:25:00raw155,100원155,600원154,800원155,000원18,173
118,536건 중 35,201–35,250← 이전705 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬