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
cmv60xea603d610gw6porkbhystock-5m005380:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xea103d510gwbmfvgrfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:40:00raw301,500원302,000원300,500원301,000원4,375
cmv60xe9h03d410gw2ywc1s2ustock-5m000660:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xe9703d310gw62j579yx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:40:00raw1,468,000원1,470,000원1,457,000원1,460,000원62,968
cmv60qyun03ck10gw4hz0e7kistock-5m373220:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyuk03cj10gwjb8hk1ad1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:35:00raw384,000원385,000원382,000원383,500원4,818
cmv60qyr303bw10gwq0fkjduhstock-5m005930:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyqr03bv10gwchmsyumu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:35:00raw233,500원234,500원232,500원233,500원272,653
cmv60qyre03by10gwrq0gy1ugstock-5m000660:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyra03bx10gwh6bqz9oz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:35:00raw1,472,000원1,476,000원1,465,000원1,468,000원72,701
cmv60qyrq03c010gw2u79mj9sstock-5m005380:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyrn03bz10gwq02zubfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:35:00raw301,500원303,000원301,000원302,000원10,791
cmv60qys103c210gw7frj4u36stock-5m066570:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyrx03c110gw9hugru781
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:35:00raw174,900원175,400원174,400원174,500원11,467
cmv60qysd03c410gwy8zmhy1rstock-5m035420:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qys803c310gwkikkpzdw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:35:00raw173,900원174,800원173,900원174,300원10,452
cmv60qyso03c610gwibqf43lhstock-5m006400:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qysk03c510gwiuvhougs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:35:00raw516,000원519,500원515,000원516,000원5,979
cmv60qysz03c810gw2slof8a1stock-5m051910:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qysv03c710gw9fs4pwqf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:35:00raw247,000원247,000원245,500원246,000원5,432
cmv60qyta03ca10gwxzgpeio0stock-5m068270:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyt603c910gw1p8d2ffv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:35:00raw176,300원177,100원176,200원176,500원3,447
cmv60qytl03cc10gw2w44u6j4stock-5m005490:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyth03cb10gw3bc7kehk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:35:00raw285,750원286,000원285,000원285,500원6,074
cmv60qytu03ce10gw2o130a8hstock-5m000270:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qytq03cd10gw7tfu6bll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:35:00raw104,200원104,800원104,100원104,300원6,874
cmv60qyu403cg10gwg2y33uqystock-5m105560:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyu003cf10gwn89re8k71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:35:00raw159,200원159,500원158,800원158,900원8,778
cmv60qyue03ci10gwll0ao1n9stock-5m055550:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyua03ch10gwz25w3e561
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:35:00raw97,900원98,200원97,700원98,000원11,922
cmv60qyux03cm10gw03akvlghstock-5m012330:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyut03cl10gwshqsas0o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:35:00raw338,000원341,000원337,500원339,500원7,952
cmv60qyv703co10gwop331hlastock-5m096770:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyv303cn10gwki9g7wpl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:35:00raw150,100원150,700원149,700원150,300원7,073
cmv60qyvh03cq10gw345plvfsstock-5m028260:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvd03cp10gwt8dmvdvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:35:00raw295,250원296,000원293,000원293,500원4,417
cmv60qyvr03cs10gwp5jvlx46stock-5m034730:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvn03cr10gwbhwrg9cm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:35:00raw501,000원504,000원500,000원501,000원2,747
cmv60qyw103cu10gwk2hj2lq1stock-5m003550:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvx03ct10gwzbffbg001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:35:00raw101,600원102,600원101,200원101,500원3,985
cmv60qywb03cw10gwuen33hagstock-5m015760:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyw703cv10gw5dgg0qmg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:35:00raw28,000원28,150원27,900원28,100원43,475
cmv60qywl03cy10gwfczx3c95stock-5m030200:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qywh03cx10gww0n9mrr61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:35:00raw48,925원49,000원48,800원48,950원3,764
cmv60qyww03d010gw573tbwplstock-5m017670:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qywr03cz10gw9kc4nfmf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:35:00raw78,200원78,600원78,100원78,500원5,766
cmv60xeb503dc10gw1oiqbp4ystock-5m035720:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeb103db10gwvoisvpjo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:35:00raw30,650원30,650원30,550원30,600원73,029
cmv60xedj03du10gwqp3g2zr3stock-5m207940:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xedf03dt10gwqw7l7cum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:35:00raw1,188,000원1,191,000원1,183,000원1,184,000원706
cmv60kknn03ao10gw6lj3r12zstock-5m005380:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkne03an10gwvmwp9nd31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:30:00raw300,250원302,000원300,000원301,500원7,393
cmv60kkoe03aq10gwsx6e3woqstock-5m066570:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kko503ap10gwa90ra2sq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:30:00raw174,450원175,200원174,400원174,900원12,795
cmv60kkmh03ak10gwiihdmpycstock-5m005930:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkmd03aj10gwikek5msc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:30:00raw233,000원234,000원232,500원233,500원248,391
cmv60kkmw03am10gwt5jsyrl8stock-5m000660:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkmo03al10gw52dybict1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:30:00raw1,460,000원1,473,000원1,460,000원1,473,000원82,601
cmv60kkoy03as10gwssxs17h0stock-5m035420:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkou03ar10gwo2kf7oet1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:30:00raw174,100원174,400원173,900원173,900원11,088
cmv60kkp803au10gw03gexe3xstock-5m035720:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkp403at10gwtny5ilt81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:30:00raw30,700원30,725원30,600원30,650원29,510
cmv60kkph03aw10gw45td4a4ostock-5m006400:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkpd03av10gw14oodrt01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:30:00raw517,000원519,000원515,000원517,000원6,536
cmv60kkpr03ay10gwb2zo5580stock-5m051910:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkpn03ax10gwqj4d69le1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:30:00raw246,500원247,500원246,500원247,000원2,271
cmv60kkq103b010gwh9dv937ustock-5m068270:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkpx03az10gwakd8m9uv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:30:00raw176,900원176,900원176,200원176,300원4,179
cmv60kkqb03b210gw80lryyv5stock-5m005490:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkq703b110gw82ilmvic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:30:00raw285,500원286,000원285,500원286,000원1,326
cmv60kkqs03b610gw3zfoh0dkstock-5m000270:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkqo03b510gwr8r1fzee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:30:00raw104,600원104,700원104,100원104,200원8,270
cmv60kkr303b810gwdg47gqt0stock-5m105560:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkqy03b710gwfepp9ksn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:30:00raw159,600원159,700원159,100원159,200원8,000
cmv60kkrk03ba10gw3cpes4orstock-5m055550:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkrd03b910gw66oi72ae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:30:00raw98,100원98,200원97,800원97,900원9,568
cmv60kkrv03bc10gwqnkzvy2wstock-5m207940:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkrr03bb10gwfzomci0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:30:00raw1,184,000원1,189,000원1,184,000원1,187,000원662
cmv60kks503be10gwitt46letstock-5m373220:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kks103bd10gwx8znsx4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:30:00raw383,000원385,000원382,500원384,000원6,483
cmv60kksg03bg10gwvme59hgwstock-5m012330:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kksc03bf10gw1trdrifm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:30:00raw337,000원339,000원337,000원338,500원3,946
cmv60kksr03bi10gw8p9aw43ostock-5m096770:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kksn03bh10gwmok9rxw71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:30:00raw150,000원150,800원150,000원150,200원6,385
cmv60kkt003bk10gwgpzpxyyistock-5m028260:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kksw03bj10gwtqfnrp131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:30:00raw296,000원297,500원295,000원295,500원7,376
cmv60kkta03bm10gw5ocxf2cpstock-5m034730:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkt603bl10gwu0j7udnr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:30:00raw503,000원505,000원501,000원503,000원1,814
cmv60kktk03bo10gwuy3zgyuostock-5m003550:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kktg03bn10gw7l9gsfnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:30:00raw102,700원102,700원101,100원101,700원6,280
cmv60kktu03bq10gw0wbu6e38stock-5m015760:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kktq03bp10gw1jik6ylq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:30:00raw27,975원28,000원27,900원28,000원12,743
cmv60kku403bs10gw1k398mk3stock-5m030200:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kku003br10gwfbzbnv2l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:30:00raw49,100원49,100원48,900원48,925원4,403
cmv60kkue03bu10gwqmeof53ystock-5m017670:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkua03bt10gwu6mvrt5f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:30:00raw78,300원78,500원78,100원78,200원11,334
cmv60e4as039i10gw87zvlgi5stock-5m035420:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ao039h10gwg7gi88e71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:25:00raw174,600원174,700원174,000원174,200원19,768
cmv60e4bb039m10gwp8z9l7xbstock-5m006400:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4b7039l10gwyieq4qwu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:25:00raw517,000원518,000원515,000원517,000원6,689
118,536건 중 36,301–36,350← 이전727 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬