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
cmv63yppa03zg10gw10yb7fqwstock-5m105560:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypp603zf10gwj3web6xn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:05:00raw159,200원159,200원159,100원159,200원3,320
cmv63ypp103ze10gwcv8kuo92stock-5m000270:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypox03zd10gwk8yz55eu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:05:00raw103,900원104,200원103,800원104,000원3,858
cmv63ypos03zc10gwlmbommw4stock-5m005490:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypoo03zb10gwkc5h3nc51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:05:00raw286,000원287,000원285,500원286,500원1,480
cmv63ypoj03za10gw5gk50fp5stock-5m068270:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypof03z910gwlwyig3hd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:05:00raw177,000원177,200원176,800원177,000원2,174
cmv63ypoa03z810gw9jrvqyrcstock-5m006400:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypo603z710gwt9c70k541
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:05:00raw520,000원520,000원518,000원520,000원1,839
cmv63ypo103z610gwzawq20postock-5m035720:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:18cmv63ypnx03z510gwbcex461j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:05:00raw30,550원30,550원30,450원30,550원11,762
cmv63ypns03z410gw5su8ik24stock-5m035420:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypno03z310gw003bpicw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:05:00raw174,600원175,100원174,500원174,800원4,692
cmv63ypnb03z010gwaq37dh7ystock-5m066570:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypn703yz10gwtusukauq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:05:00raw172,350원172,700원172,200원172,300원7,281
cmv63ypn103yy10gw4u3g0zngstock-5m005380:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypmx03yx10gwa0ok0uux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:05:00raw301,000원301,500원300,500원301,250원2,265
cmv63ypms03yw10gwc2ah208bstock-5m000660:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypmn03yv10gwwrd73gp21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:05:00raw1,455,000원1,456,000원1,447,000원1,448,000원43,772
cmv63ypme03yu10gwlr5v98cmstock-5m005930:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypm903yt10gwcr3d23z51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:05:00raw229,000원229,000원228,000원228,500원157,013
cmv63sa3e03yq10gwrz8zz5instock-5m030200:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa3a03yp10gwvwt8za371
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:00:00raw48,900원48,900원48,850원48,900원2,640
cmv63sa3403yo10gwlu1iytepstock-5m015760:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa3003yn10gwlt180g721
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:00:00raw28,050원28,150원28,050원28,100원7,471
cmv63sa2u03ym10gwkj9dvnipstock-5m003550:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2q03yl10gwc4wdi33o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:00:00raw101,700원102,000원101,300원101,600원2,565
cmv63sa3o03ys10gwp987gebystock-5m017670:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa3k03yr10gwvjyabktl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:00:00raw78,000원78,100원77,800원77,900원3,730
cmv63sa2i03yk10gwf6rqdnpdstock-5m034730:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2d03yj10gwbu6l3qtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:00:00raw497,500원498,000원495,000원495,000원1,600
cmv63ypnk03z210gwpyy0s65lstock-5m035420:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypng03z110gwnb9fdvqi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:00:00raw174,400원174,800원174,100원174,600원4,608
cmv63sa2703yi10gw7vk0smwbstock-5m028260:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2303yh10gw1lkzt4rw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:00:00raw291,500원291,500원290,000원290,500원2,678
cmv63sa1x03yg10gwx79jb2ihstock-5m096770:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1t03yf10gw5bc9hedf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:00:00raw150,300원151,300원150,200원150,800원9,866
cmv63sa1o03ye10gwndeilbcostock-5m012330:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1k03yd10gwdponn14f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:00:00raw338,000원338,500원337,000원338,000원2,363
cmv63sa1f03yc10gwuou3hwiestock-5m373220:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1b03yb10gwooda1n651
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:00:00raw383,500원384,000원381,500원383,000원3,979
cmv63sa1503ya10gw660xo2swstock-5m207940:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1103y910gwa7q7niqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:00:00raw1,189,000원1,192,000원1,186,000원1,189,000원380
cmv63sa0w03y810gwchkl2znnstock-5m055550:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0s03y710gw17vhmw0s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:00:00raw97,700원98,100원97,400원97,600원11,002
cmv63sa0m03y610gwms55f4bestock-5m105560:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0j03y510gwxtm8a7rb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:00:00raw159,200원159,400원158,800원159,300원7,876
cmv63sa0d03y410gw65ofcx6jstock-5m000270:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0903y310gwqixos2ic1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:00:00raw104,000원104,300원103,600원104,000원8,991
cmv63sa0403y210gw591duwhhstock-5m005490:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0003y110gwpbm1lfs91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:00:00raw285,000원287,000원285,000원286,000원1,897
cmv63s9zu03y010gwfpgghhrustock-5m068270:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9zq03xz10gwq32u5fgf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:00:00raw176,900원177,300원176,500원177,000원4,570
cmv63s9zk03xy10gwjexvv5szstock-5m051910:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9zg03xx10gwkad947ux1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:00:00raw245,000원245,500원244,500원245,500원4,437
cmv63s9zb03xw10gw2icdjs3rstock-5m006400:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9z703xv10gw8v3sfhxb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:00:00raw517,500원521,000원516,000원520,000원4,372
cmv63s9z103xu10gw156j1bczstock-5m035720:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9yx03xt10gw6d04zmyi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:00:00raw30,500원30,550원30,450원30,550원16,290
cmv63s9yr03xs10gwo8upe6aestock-5m066570:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9yi03xr10gw60qvnut51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:00:00raw172,800원172,800원172,200원172,300원7,576
cmv63s9y103xq10gwdj686vqcstock-5m005380:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9xs03xp10gwtrhhkghb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:00:00raw301,000원302,000원300,500원301,500원4,887
cmv63s9xa03xo10gwznym2lz3stock-5m000660:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9x203xn10gwskaeepwz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:00:00raw1,463,000원1,463,000원1,455,000원1,456,000원29,379
cmv63s9wi03xm10gw1wjp4t1cstock-5m005930:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9w703xl10gwrlhkv8jv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:00:00raw229,750원230,000원228,500원229,000원184,449
cmv63lw8z03xe10gwlgds84psstock-5m003550:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:20cmv63lw8v03xd10gwkmg062gv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:55:00raw100,900원101,900원100,800원101,700원3,898
cmv63lw9q03xk10gwtdkukepbstock-5m017670:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:202026-10-13 12:05:20cmv63lw9m03xj10gwt67s7ppv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:55:00raw77,600원78,100원77,500원77,900원10,468
cmv63lw9g03xi10gwd9z2nvfrstock-5m030200:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:202026-10-13 12:05:20cmv63lw9d03xh10gwrndpksog1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:55:00raw48,800원48,900원48,750원48,900원2,709
cmv63lw9803xg10gwc4eoptdlstock-5m015760:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:202026-10-13 12:05:20cmv63lw9403xf10gwka17i32n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:55:00raw28,050원28,100원28,000원28,100원6,374
cmv63lw8g03xa10gwy829bvsdstock-5m034730:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw8b03x910gwbmveflhh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:55:00raw493,500원497,500원493,000원497,000원2,430
cmv63lw8303x810gw7g8lfa2ostock-5m028260:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7y03x710gwmx5h4lxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:55:00raw289,500원292,000원289,000원291,500원4,474
cmv63lw7q03x610gw7dwtnn8pstock-5m096770:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7m03x510gwtbe5lfda1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:55:00raw149,700원150,600원149,600원150,300원6,782
cmv63lw7f03x410gwarqonwq9stock-5m012330:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7b03x310gwdcbavmb41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:55:00raw336,500원338,000원335,500원337,500원2,091
cmv63lw7503x210gw2t53db24stock-5m373220:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7103x110gwj8vidkni1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:55:00raw381,500원383,750원381,250원383,500원2,344
cmv63lw6v03x010gwji32rrpgstock-5m207940:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6r03wz10gwv7c63m3s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:55:00raw1,185,000원1,189,000원1,184,000원1,189,000원320
cmv63lw6l03wy10gw3qvscjfrstock-5m055550:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6i03wx10gw86wce3921
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:55:00raw97,400원97,700원97,200원97,700원12,173
cmv63lw6c03ww10gwrswz9w3qstock-5m105560:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6703wv10gwx3aaaowp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:55:00raw158,800원159,400원158,800원159,200원7,416
cmv63lw5z03wu10gwphyiw7x5stock-5m000270:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5v03wt10gwtpx2czg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:55:00raw103,600원104,000원103,500원103,900원6,384
cmv63lw5n03ws10gwgq7ypplostock-5m005490:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5j03wr10gwxgln2ayb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:55:00raw284,000원285,500원283,500원285,500원2,672
cmv63lw5d03wq10gwmo9daavxstock-5m068270:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5903wp10gwdmej9u891
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:55:00raw176,500원176,900원176,000원176,900원3,659
cmv63lw4w03wm10gwqzdyhok7stock-5m051910:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4s03wl10gwi77pa73r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:55:00raw244,000원245,000원243,500원245,000원2,944
118,536건 중 35,901–35,950← 이전719 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬