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
cmv6390c903uu10gwh8cgwp9nstock-5m003550:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390c503ut10gwoen0r6nf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:45:00raw100,400원100,700원100,200원100,500원3,135
cmv6390cj03uw10gwxtkww7qlstock-5m015760:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390cf03uv10gwdnxu8n421
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:45:00raw27,950원28,000원27,900원28,000원8,400
cmv6390cs03uy10gwk1sglt39stock-5m030200:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390co03ux10gwy4nmb5z11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:45:00raw48,825원48,825원48,600원48,700원2,963
cmv632kt703sk10gw2h5y7p6ustock-5m005380:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kt303sj10gwy1gqr2w21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:40:00raw299,500원300,000원299,000원299,500원8,427
cmv632ksl03sg10gwyzevpeibstock-5m005930:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632ksh03sf10gw93m1mom91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:40:00raw230,000원230,500원228,500원228,500원257,828
cmv6390bq03uq10gwcum03xbcstock-5m034730:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390bm03up10gw7u97apdv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:40:00raw496,500원497,000원492,500원493,000원2,489
cmv63908803u010gwmwk29mp5stock-5m006400:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63908403tz10gwkgw0m6ld1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:40:00raw515,000원515,000원512,000원513,000원3,905
cmv632kyg03tk10gwcdgxdacastock-5m017670:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kyc03tj10gw78ahc6pw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:40:00raw77,800원77,800원77,500원77,700원8,591
cmv632ky603ti10gwp1te59vwstock-5m030200:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kxz03th10gwsnc7fccq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:40:00raw48,850원48,900원48,800원48,850원2,551
cmv632kxt03tg10gwv45s0g84stock-5m015760:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kxp03tf10gw0cl76ahl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:40:00raw28,000원28,050원27,950원28,000원17,614
cmv632kxj03te10gwkfd3dl3istock-5m003550:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kxg03td10gwd9s0kqa71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:40:00raw100,600원100,700원100,300원100,500원1,364
cmv632kxa03tc10gwc7n073xistock-5m028260:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kx503tb10gwdyga292j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:40:00raw289,500원290,000원288,000원288,500원2,391
cmv632kx003ta10gwrgne86tfstock-5m096770:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kww03t910gw979xriw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:40:00raw149,600원149,700원148,900원149,000원5,893
cmv632kwq03t810gw494nnvbzstock-5m012330:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kwn03t710gwsygu7uar1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:40:00raw337,000원337,500원336,000원336,500원2,122
cmv632kwh03t610gw0ax9ww87stock-5m373220:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kwd03t510gw2g4hny5q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:40:00raw382,000원382,000원379,500원380,000원2,046
cmv632kw703t410gwtfr46kirstock-5m207940:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kw303t310gw1shdr09z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:40:00raw1,186,000원1,186,000원1,180,000원1,181,000원530
cmv632kvx03t210gwg5yhfkasstock-5m055550:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kvt03t110gw5vxsczdj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:40:00raw97,200원97,300원96,800원96,900원8,096
cmv632kvn03t010gwkdmhopygstock-5m105560:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kvj03sz10gwmnqvc79a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:40:00raw158,800원158,800원158,200원158,400원7,729
cmv632kvc03sy10gwa8pfohjastock-5m000270:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kv803sx10gwcqp3fq641
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:40:00raw103,700원103,800원103,300원103,300원4,770
cmv632kv203sw10gwcidhkot1stock-5m005490:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kuy03sv10gwl7qu15181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:40:00raw284,000원284,500원283,000원283,500원2,381
cmv632kur03su10gwsmx45u52stock-5m068270:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kun03st10gwpmveo5ir1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:40:00raw176,600원176,700원176,000원176,200원2,851
cmv632kuf03ss10gwj51y58v2stock-5m051910:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kuc03sr10gwpl7oj8v31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:40:00raw244,000원244,000원243,000원243,500원1,549
cmv632ku503sq10gw828io3bwstock-5m035720:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632ku103sp10gwouqs64k81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:40:00raw30,400원30,400원30,250원30,300원37,748
cmv632ktu03so10gwejr67u59stock-5m035420:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632ktp03sn10gw1ulxfu5m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:40:00raw173,900원174,200원173,400원173,500원8,783
cmv632kti03sm10gwm80td5j5stock-5m066570:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kte03sl10gwdue5g3ed1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:40:00raw171,300원171,600원170,900원171,000원9,982
cmv632ksw03si10gwikahizi8stock-5m000660:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kss03sh10gwbu5iu98u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:40:00raw1,457,000원1,458,000원1,450,000원1,451,000원65,892
cmv62w55k03re10gwachlv07ystock-5m066570:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55g03rd10gwwfjjjyk01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:35:00raw171,150원171,700원171,100원171,400원13,587
cmv62w55a03rc10gwcqmy3ucastock-5m005380:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55703rb10gwaovkr9cj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:35:00raw299,500원300,000원299,500원300,000원1,440
cmv62w5ak03se10gwhjnd9he7stock-5m017670:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w5ag03sd10gwlsl1k66n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:35:00raw77,900원78,000원77,700원77,800원3,798
cmv62w5aa03sc10gwua96wv0rstock-5m030200:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w5a603sb10gw69z53ge51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:35:00raw48,850원48,900원48,800원48,900원1,488
cmv62w5a003sa10gwb4fklfglstock-5m015760:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59w03s910gwmed3zdsl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:35:00raw28,050원28,100원28,000원28,050원6,755
cmv62w59r03s810gwsqf255ssstock-5m003550:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59n03s710gwn45xgvtv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:35:00raw100,400원100,700원100,200원100,600원3,829
cmv62w55103ra10gwsvmtgk8ystock-5m000660:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w54x03r910gwl8gnv8he1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:35:00raw1,458,000원1,465,000원1,457,000원1,457,000원37,197
cmv62w59h03s610gwu2ym1bwvstock-5m034730:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59d03s510gwjwvgbeq91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:35:00raw496,500원498,500원495,500원497,500원1,906
cmv62w59703s410gwxmrai5tfstock-5m028260:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59303s310gwdwk5vgag1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:35:00raw290,500원291,000원289,000원289,500원5,524
cmv62w58x03s210gwzyer7as4stock-5m096770:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w58u03s110gw0ltwe9k11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:35:00raw149,200원149,800원149,000원149,600원3,897
cmv62w58o03s010gw0oye7c3ustock-5m012330:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w58k03rz10gw7fzyqely1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:35:00raw337,000원337,500원336,500원337,000원1,692
cmv62w58e03ry10gwpwkmliutstock-5m373220:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w58a03rx10gw4ei90l8x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:35:00raw381,000원382,000원380,500원381,500원1,968
cmv62w58403rw10gwalf7w9kwstock-5m207940:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57z03rv10gwv0tc7l1j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:35:00raw1,181,000원1,186,000원1,180,000원1,186,000원347
cmv62w57q03ru10gwv7dhofmzstock-5m055550:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57m03rt10gwnfqequcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:35:00raw97,400원97,600원97,200원97,200원10,778
cmv62w57g03rs10gwjpugy5q2stock-5m105560:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57c03rr10gwiwyuphjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:35:00raw158,900원159,100원158,700원158,800원6,057
cmv62w57703rq10gw898pbc1estock-5m000270:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57303rp10gwndxq7lil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:35:00raw103,500원103,900원103,500원103,600원4,111
cmv62w56x03ro10gwiyit2x37stock-5m005490:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56t03rn10gwbnr30huh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:35:00raw284,000원284,500원283,500원284,000원860
cmv62w56o03rm10gwpd6hhobrstock-5m068270:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56k03rl10gwhe6mlp9i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:35:00raw176,600원176,900원176,400원176,500원4,964
cmv62w56f03rk10gwxq7stqx4stock-5m051910:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56a03rj10gw5nwj5ood1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:35:00raw243,500원244,000원243,000원244,000원3,092
cmv62w54r03r810gwznemr40fstock-5m005930:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w54m03r710gwf96z7hn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:35:00raw230,000원230,500원230,000원230,000원125,153
cmv63907y03ty10gw3e4mamigstock-5m006400:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63907u03tx10gwk14qf3rh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:35:00raw514,000원515,000원513,000원514,000원2,611
cmv62w56303ri10gwb60dh928stock-5m035720:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56003rh10gwc44bzq4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:35:00raw30,400원30,400원30,350원30,350원14,004
cmv62w55t03rg10gwl0q0d1hgstock-5m035420:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55p03rf10gwehkot5vf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:35:00raw173,600원174,000원173,200원173,800원8,427
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
118,536건 중 36,001–36,050← 이전721 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬