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
cmv68lw7e04wo10gwkq7qfdczstock-5m055550:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw7904wn10gw81wxmy7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:15:00raw98,100원98,200원98,100원98,200원9,436
cmv68lw7304wm10gw6sb1s6nastock-5m105560:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw6z04wl10gwipupdqov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:15:00raw160,900원161,200원160,800원161,000원5,564
cmv68lw6s04wk10gwy2vnjzyvstock-5m005490:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw6p04wj10gwt3vfckre1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:15:00raw295,500원297,500원294,500원296,500원10,741
cmv68lw5m04wc10gwq9kz6aoustock-5m035420:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw5h04wb10gwxmtq77xc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:15:00raw176,700원177,400원176,500원177,000원8,046
cmv68lw6i04wi10gwk0dpfvt6stock-5m051910:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw6d04wh10gwq07bbj8r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:15:00raw257,000원258,500원256,000원258,500원9,423
cmv68lw6604wg10gwkiiv1jr8stock-5m006400:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw6204wf10gwqx3oqr031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:15:00raw557,500원560,000원556,000원559,000원13,132
cmv68lw5w04we10gwm7enoffestock-5m035720:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw5s04wd10gwa3b3dl131
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:15:00raw30,900원31,000원30,850원31,000원26,654
cmv68lw9v04x410gwl9jykl0istock-5m030200:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9r04x310gws2nvq2oz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:15:00raw49,500원49,550원49,300원49,450원6,069
cmv68lw9k04x210gwadvgicm2stock-5m015760:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9g04x110gw08uua5z91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:15:00raw28,950원29,150원28,900원28,950원31,816
cmv68lw9904x010gwi1iz54t4stock-5m003550:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9404wz10gw8gbc5u771
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:15:00raw105,200원105,900원105,000원105,500원4,534
cmv68lw8y04wy10gwurt7p2qystock-5m034730:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8u04wx10gwwrc1948a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:15:00raw501,000원502,000원499,000원502,000원6,153
cmv68lw8l04ww10gwoi32f6jwstock-5m096770:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8h04wv10gw2nbxlkiw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:15:00raw154,400원155,000원154,300원155,000원17,766
cmv68lw8a04wu10gw01elovpfstock-5m012330:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8604wt10gwccsc90vd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:15:00raw346,000원348,000원345,500원348,000원4,853
cmv68fhuk04v610gwtb19x8jastock-5m051910:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhug04v510gw18o08p4j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:10:00raw254,000원257,000원254,000원257,000원8,007
cmv68fhyz04w210gwq1340ve1stock-5m017670:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhyv04w110gwaw73f0to1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:10:00raw78,700원78,800원78,600원78,700원5,205
cmv68fhyp04w010gwu6xe2uaustock-5m030200:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhyj04vz10gwuvlfei6h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:10:00raw49,550원49,600원49,500원49,500원9,789
cmv68fhyd04vy10gwjd7ypxo2stock-5m015760:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhy804vx10gw4hx6ideg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:10:00raw28,800원29,000원28,800원28,900원38,446
cmv68fhxz04vw10gwglv0qx5pstock-5m003550:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhxu04vv10gwr4gwqsii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:10:00raw105,000원105,500원105,000원105,200원2,494
cmv68fhxm04vu10gwqe62kvvfstock-5m034730:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhxi04vt10gwljjih67m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:10:00raw498,000원502,000원498,000원502,000원6,955
cmv68fhx504vq10gw0hhnacklstock-5m028260:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhx104vp10gwmefaog0j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:10:00raw298,000원298,500원297,000원298,000원20,859
cmv68fhww04vo10gw7mlvuu2vstock-5m096770:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhws04vn10gwy2e32rdx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:10:00raw153,800원154,400원153,600원154,400원11,717
cmv68fhwm04vm10gwg1dnzbdwstock-5m012330:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhwi04vl10gwd0t7e6id1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:10:00raw345,000원346,500원344,500원345,500원7,214
cmv68fhwd04vk10gwvm28wr6nstock-5m373220:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhw904vj10gwbcpzme1m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:10:00raw406,500원408,000원405,500원408,000원10,249
cmv68fhw304vi10gwr8h2q9grstock-5m207940:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhw004vh10gwiiie0jyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:10:00raw1,199,000원1,202,000원1,198,000원1,200,000원698
cmv68fhvu04vg10gwocqtcnn4stock-5m055550:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhvq04vf10gwkujnt1v91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:10:00raw98,400원98,400원98,100원98,200원13,170
cmv68fhvl04ve10gwbi4lfgg4stock-5m105560:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhvh04vd10gwsgxbhz371
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:10:00raw161,200원161,500원160,900원160,900원9,304
cmv68fhvb04vc10gwau80z92gstock-5m000270:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhv804vb10gwiznvp2lk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:10:00raw106,750원107,000원106,500원106,500원13,768
cmv68fhv204va10gwu50a1fnlstock-5m005490:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhuy04v910gwpimwfc021
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:10:00raw294,500원295,500원294,000원295,500원6,464
cmv68fhut04v810gwvs6uv7restock-5m068270:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhup04v710gwaiprx8901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:10:00raw178,700원178,800원178,300원178,400원8,017
cmv68fhub04v410gw7mwtw2f0stock-5m006400:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhu704v310gw5aoaje0j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:10:00raw552,000원558,000원550,000원558,000원11,443
cmv68fhu104v210gwtuecjk19stock-5m035720:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhty04v110gwbfmuv5gk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:10:00raw30,900원30,950원30,850원30,950원13,692
cmv68fhts04v010gweu97yx3ostock-5m035420:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhto04uz10gw0wp2q5g31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:10:00raw176,300원176,800원175,900원176,600원9,663
cmv68fhtj04uy10gwdrp5n5mpstock-5m066570:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhtf04ux10gw3asxfse51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:10:00raw176,550원177,600원176,500원177,400원13,351
cmv68fht904uw10gw8vwy9wrystock-5m005380:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fht604uv10gwsc6b0f6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:10:00raw307,500원309,000원307,500원308,500원12,503
cmv68fht004uu10gwrxcge92qstock-5m000660:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhsw04ut10gwxylw0lwr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:10:00raw1,456,500원1,470,000원1,456,000원1,468,000원69,779
cmv68fhsq04us10gwxss2j3bistock-5m005930:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhsc04ur10gw3ia41pem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:10:00raw231,500원233,500원231,000원233,000원420,692
cmv68fhxe04vs10gw1vhtx9qtstock-5m034730:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhxa04vr10gwibpth9oo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:05:00raw495,500원498,500원495,500원498,500원4,673
cmv6891ab04ue10gwf84ij0t4stock-5m012330:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv6891a704ud10gwkyo01zh61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:05:00raw343,000원345,000원342,500원345,000원3,494
cmv6891a204uc10gw1cs5l9qsstock-5m373220:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68919y04ub10gwxztt1dct1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:05:00raw404,500원407,000원404,000원407,000원11,715
cmv68919t04ua10gwssqgbtv5stock-5m207940:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68919p04u910gwluxevdrz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:05:00raw1,196,000원1,199,000원1,195,000원1,199,000원611
cmv68919j04u810gwef502h0lstock-5m055550:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68919f04u710gwu3z7cz4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:05:00raw98,000원98,300원98,000원98,300원32,628
cmv68919904u610gwcpgiwukxstock-5m105560:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68919604u510gwt6zna7qo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:05:00raw160,500원161,300원160,400원161,200원9,671
cmv68919004u410gwtp34st89stock-5m000270:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68918x04u310gwx6xla6q31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:05:00raw106,000원106,900원106,000원106,700원11,369
cmv68918r04u210gwh5nnnsc8stock-5m005490:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68918n04u110gwrfcc1meb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:05:00raw292,500원294,500원292,000원294,500원4,091
cmv68918h04u010gw6tfczyyastock-5m068270:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68918d04tz10gww044h2kl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:05:00raw178,200원178,700원178,100원178,700원8,418
cmv68918704ty10gwafvxsrhustock-5m051910:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68918304tx10gw9whk368z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:05:00raw252,000원254,500원251,500원254,000원8,804
cmv68916d04tk10gwmvnr618wstock-5m005930:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:172026-10-13 14:15:17cmv68916904tj10gwhhlo81rp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:05:00raw230,000원232,000원229,500원231,500원405,062
cmv6891be04um10gwx7kxhc0vstock-5m015760:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv6891ba04ul10gwhr83ydb01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:05:00raw28,650원28,850원28,600원28,850원18,784
cmv6891bo04uo10gwet0q4pn1stock-5m030200:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv6891bk04un10gw17xy5na61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:05:00raw49,350원49,550원49,250원49,550원11,688
cmv6891bx04uq10gwqtjjhgc3stock-5m017670:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv6891bt04up10gw1cixs41e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:05:00raw78,400원78,700원78,200원78,700원6,777
118,536건 중 35,301–35,350← 이전707 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬