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
cmv651at3047a10gwfuc00qxtstock-5m373220:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651asz047910gw7tjni3wr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:35:00raw385,500원387,000원385,250원386,500원2,618
cmv651arm047010gw3v422cbustock-5m068270:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ari046z10gwbt4xxxo61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:35:00raw177,700원178,400원177,700원178,300원3,531
cmv651arw047210gwxy6mijv5stock-5m005490:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ars047110gwis1x86cb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:35:00raw287,000원287,500원286,000원287,000원4,426
cmv651as6047410gworuzpinvstock-5m000270:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651as3047310gwtqudirez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:35:00raw104,100원104,600원104,100원104,400원7,219
cmv651ato047e10gw7dq1c1o3stock-5m096770:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651atk047d10gwln9ku8ux1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:35:00raw149,400원150,100원149,200원150,100원4,674
cmv651atw047g10gwddwxjt0kstock-5m034730:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651att047f10gwle5vtgsn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:35:00raw496,500원497,000원495,000원496,000원2,440
cmv651ap5046k10gwi90zlumustock-5m005930:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ap1046j10gw4jxq1mld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:35:00raw231,000원231,500원230,500원231,250원140,319
cmv651au6047i10gwzluisnmrstock-5m003550:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651au2047h10gwp07b953o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:35:00raw101,700원102,400원101,600원102,100원4,280
cmv651ash047610gwy629esx2stock-5m105560:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ase047510gwzh7l6qlg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:35:00raw159,300원160,000원159,200원160,000원18,391
cmv651ass047810gwlsn9fbbqstock-5m055550:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aso047710gwztwbnn631
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:35:00raw98,000원98,200원97,800원98,200원9,649
cmv651arb046y10gwd3nx79mkstock-5m051910:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ar7046x10gwr6g25bqe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:35:00raw245,500원246,000원245,000원246,000원3,776
cmv651ate047c10gwvahgvlz9stock-5m012330:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ata047b10gwldcia4661
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:35:00raw339,000원340,000원339,000원340,000원2,050
cmv651aup047m10gwrm80507sstock-5m030200:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aul047l10gwew9re6j31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:35:00raw48,650원48,900원48,600원48,700원3,432
cmv651auy047o10gwotmbqec5stock-5m017670:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651auu047n10gwwpjm8b0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:35:00raw78,200원78,400원78,100원78,400원2,804
cmv651auf047k10gw1rctxzpwstock-5m015760:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aub047j10gwtx5gyy031
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:35:00raw28,050원28,100원28,050원28,050원2,188
cmv651apg046m10gwc49xq68nstock-5m000660:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651apc046l10gwh2fgm4991
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:35:00raw1,459,000원1,462,000원1,457,000원1,459,000원37,228
cmv651apr046o10gwaw9n238tstock-5m005380:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651apm046n10gwvl87fwc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:35:00raw302,000원302,000원301,000원301,000원15,612
cmv651aq3046q10gwgzfay300stock-5m066570:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651apy046p10gwz808whlu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:35:00raw173,250원173,600원173,200원173,400원7,510
cmv651aqe046s10gwbvf11kz9stock-5m035420:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aqa046r10gwshxn5x4f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:35:00raw174,600원175,100원174,600원175,000원4,090
cmv651aqo046u10gwizr4upwdstock-5m035720:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aql046t10gw4hds7hyz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:35:00raw30,550원30,650원30,500원30,600원7,918
cmv651ar0046w10gwascxcel2stock-5m006400:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aqw046v10gwk1ptvkm01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:35:00raw524,000원525,000원523,000원524,000원3,401
cmv657qdd048k10gwbd9yjcgwstock-5m028260:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qd9048j10gwuv057pmb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:35:00raw291,000원291,000원290,000원290,500원3,103
cmv657qc7048c10gwewkturqostock-5m207940:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qbz048b10gw3n0xteaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:35:00raw1,198,000원1,199,000원1,196,000원1,198,000원204
cmv64uw42046410gw5kucgo5mstock-5m012330:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw3y046310gw67sqqtwn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:30:00raw338,500원339,000원338,000원339,000원530
cmv64uw4c046610gwg42cvb6wstock-5m096770:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw48046510gwx1i0exqf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:30:00raw149,500원149,700원149,100원149,400원3,608
cmv64uw4m046810gwo9ppfh62stock-5m028260:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw4i046710gw0lwbi3x61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:30:00raw291,500원292,000원290,000원290,500원2,072
cmv64uvzo045a10gw86s4k91wstock-5m005930:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uvzj045910gwbu6lmb4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:30:00raw231,250원232,500원230,500원231,000원181,749
cmv64uw4w046a10gwd3le2ns7stock-5m034730:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw4r046910gwa3i0buaz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:30:00raw499,000원499,500원496,000원496,500원1,915
cmv64uw55046c10gwdj8xbnmlstock-5m003550:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw51046b10gwovinlfwp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:30:00raw101,900원101,900원101,500원101,700원1,681
cmv64uw5e046e10gw9bbovtb2stock-5m015760:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw5a046d10gwlkl2ja9q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:30:00raw28,100원28,100원28,050원28,100원5,815
cmv64uw5n046g10gwcgemqy7dstock-5m030200:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw5k046f10gwzf5v7cpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:30:00raw48,850원48,850원48,600원48,650원3,464
cmv64uvzy045c10gwvvgsnjxostock-5m000660:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uvzu045b10gwwizumbwp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:30:00raw1,464,000원1,471,000원1,458,000원1,460,000원43,343
cmv64uw07045e10gw02a8ifepstock-5m005380:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw03045d10gw08m80mmo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:30:00raw302,000원302,000원301,500원302,000원980
cmv64uw0g045g10gwiu3wxejpstock-5m066570:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw0c045f10gwttzc2ruy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:30:00raw173,100원173,500원173,000원173,200원9,195
cmv64uw5x046i10gwydhi5trbstock-5m017670:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw5t046h10gwxc2r9jtu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:30:00raw78,300원78,300원78,100원78,200원4,931
cmv64uw0q045i10gw45x0w7mxstock-5m035420:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw0m045h10gwdbf4f7r91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:30:00raw174,900원175,100원174,700원174,700원4,242
cmv64uw10045k10gwe2u2jxrustock-5m035720:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw0v045j10gwpyhe8ci11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:30:00raw30,600원30,650원30,500원30,550원11,431
cmv64uw19045m10gwr7yext8bstock-5m006400:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw15045l10gwlqdy15u51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:30:00raw523,000원524,000원522,000원524,000원2,429
cmv64uw29045u10gwchpke2fistock-5m000270:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw25045t10gw4jly3e821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:30:00raw104,300원104,400원104,000원104,200원5,046
cmv64uw35045y10gwsts3wcewstock-5m055550:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw30045x10gwzrlke48l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:30:00raw97,700원98,000원97,600원98,000원12,538
cmv64uw1i045o10gwk82fw6wsstock-5m051910:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw1e045n10gwq5rwwz8u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:30:00raw245,000원245,500원244,500원245,500원1,481
cmv64uw20045s10gw6ffeh3uastock-5m005490:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw1w045r10gwvln4bejb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:30:00raw287,500원287,500원286,500원286,500원1,037
cmv64uw2k045w10gw65uj2b3sstock-5m105560:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw2f045v10gwc23qxw301
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:30:00raw159,400원159,400원159,000원159,300원5,544
cmv64uw3i046010gwmvsyx42kstock-5m207940:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw3e045z10gw2jrp6ulp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:30:00raw1,196,000원1,199,000원1,196,000원1,198,000원247
cmv64uw1r045q10gwr1dkcpoystock-5m068270:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw1n045p10gwaq96c31d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:30:00raw177,500원177,800원177,200원177,700원3,358
cmv64uw3s046210gwnhl587f8stock-5m373220:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw3o046110gwdp97mcha1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:30:00raw386,000원386,000원384,500원385,250원2,023
cmv64oi7p044i10gwp1sqqxz7stock-5m105560:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi7l044h10gw1d9mry6a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:25:00raw159,400원159,500원159,050원159,400원5,468
cmv64oi75044e10gwt3dgrljgstock-5m000270:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi71044d10gwpg6g16ji1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:25:00raw104,500원104,500원103,000원104,100원13,837
cmv64oi6v044c10gw5boyxe0ystock-5m005490:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi6q044b10gwrlv4eta31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:25:00raw287,000원287,500원286,500원287,500원1,266
cmv64oi69044810gwa3ggnwp2stock-5m068270:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi65044710gwvjkqaqd31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:25:00raw177,500원177,900원176,100원177,500원6,216
118,536건 중 35,751–35,800← 이전716 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬