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
cmv60e4b1039k10gw4l4uk9qkstock-5m035720:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ax039j10gwoyacti6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:25:00raw30,700원30,700원30,600원30,700원38,035
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
cmv60e4ai039g10gwwir5yjopstock-5m066570:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ae039f10gwd0kiq8um1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:25:00raw174,900원174,900원174,300원174,400원17,581
cmv60e4a8039e10gwbcvgi8swstock-5m005380:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4a4039d10gw5on14axc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:25:00raw300,500원301,000원300,000원300,500원12,245
cmv60e4ce039u10gwawlznl2istock-5m005490:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ca039t10gwdvuicj571
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:25:00raw286,500원286,500원285,500원285,500원3,619
cmv60e4cn039w10gwglx9cxo1stock-5m105560:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4cj039v10gwytlaa2651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:25:00raw159,800원160,100원159,500원159,700원8,796
cmv60e4cx039y10gw9vxrqv0pstock-5m055550:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ct039x10gwjafd5fw81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:25:00raw98,200원98,300원98,100원98,200원10,172
cmv60e4d603a010gwch9eeyzlstock-5m207940:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4d2039z10gwujbimkqp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:25:00raw1,188,000원1,189,000원1,180,000원1,186,000원752
cmv60e4df03a210gwwh24isn1stock-5m373220:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4dc03a110gwq9ou2tbp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:25:00raw383,000원384,000원381,500원382,500원4,368
cmv60e4dq03a410gwhnqigfe8stock-5m012330:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4dm03a310gwn5t4jwe81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:25:00raw338,500원339,000원337,000원337,000원4,916
cmv60e4dz03a610gw5hio7yvsstock-5m096770:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4dv03a510gw8c5ribr91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:25:00raw150,400원150,500원149,600원150,000원6,960
cmv60e4e803a810gwc77vqjpdstock-5m028260:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4e403a710gwejxf82kj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:25:00raw297,500원298,000원295,500원296,000원6,681
cmv60e4ej03aa10gw9h92ztczstock-5m034730:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ef03a910gwr72x4az41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:25:00raw505,000원507,000원502,000원504,000원2,152
cmv60e4et03ac10gwwqrt75pnstock-5m003550:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ep03ab10gw3fu0ruhg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:25:00raw103,400원103,600원102,500원102,700원3,971
cmv60e49d039a10gw5immy9l5stock-5m005930:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e498039910gwb71kyiem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:25:00raw233,500원233,500원232,500원233,250원347,812
cmv60e49s039c10gw4y1w5iz0stock-5m000660:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e49m039b10gwhwvi9kmh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:25:00raw1,463,000원1,463,000원1,458,000원1,461,000원83,059
cmv60e4f203ae10gww8kcuntjstock-5m015760:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ez03ad10gwum927cc91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:25:00raw28,100원28,100원27,950원27,975원13,513
cmv60e4fd03ag10gwskjc19mvstock-5m030200:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4f903af10gwk38in1v41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:25:00raw49,050원49,200원49,000원49,100원3,087
cmv60e4fm03ai10gw7av1lr6wstock-5m017670:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4fi03ah10gwojzi28fo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:25:00raw78,400원78,400원78,100원78,200원9,091
cmv60kkqk03b410gwr0lgh4uistock-5m000270:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkqg03b310gwrjnuzf4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:25:00raw104,700원104,900원104,500원104,500원7,841
cmv60e4bt039q10gw8ulxg2vjstock-5m051910:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4bp039p10gwl64zcd4k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:25:00raw248,000원248,000원246,000원246,500원3,239
cmv607rdj039610gwxpbf9x63stock-5m030200:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rdf039510gwwpjx303g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:20:00raw49,150원49,200원48,950원49,050원2,761
cmv607rd1039210gw8fof4ofmstock-5m015760:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rcx039110gwlm0gbzkb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:20:00raw28,150원28,150원28,000원28,050원17,752
cmv607rcr039010gwyuiop54pstock-5m003550:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rcn038z10gwz746qc9t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:20:00raw103,000원103,700원102,700원103,400원5,105
cmv607r5a037u10gw5r5r0u3mstock-5m005930:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r44037t10gwy91r4kbo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:20:00raw234,750원235,000원233,000원233,000원407,737
cmv607r66037w10gw7hztd5zystock-5m000660:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r5x037v10gwcaov6opy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:20:00raw1,471,000원1,473,000원1,462,000원1,463,000원84,365
cmv607r6y037y10gw758z8rsfstock-5m005380:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r6p037x10gw2h1319jz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:20:00raw302,000원302,500원300,500원301,000원9,814
cmv607r7j038010gw79dzl7gbstock-5m066570:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r7c037z10gws9tbggup1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:20:00raw175,800원175,800원174,600원174,800원18,758
cmv607r7y038210gws9o9goctstock-5m035420:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r7u038110gwdskzv9171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:20:00raw175,000원175,000원174,500원174,600원7,737
cmv607r9t038g10gwfcu8zkl6stock-5m000270:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r9p038f10gw48pgd0e01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:20:00raw105,100원105,100원104,600원104,700원7,240
cmv607ra3038i10gwazw3wnx9stock-5m105560:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r9z038h10gwexr9rzpn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:20:00raw160,200원160,200원159,700원159,800원8,700
cmv607r91038a10gw6il9c5h8stock-5m068270:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r8w038910gwjahnitlr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:20:00raw177,700원177,800원176,700원177,100원3,779
cmv607rak038m10gwwyj1krnpstock-5m055550:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rag038l10gweycnvf9i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:20:00raw98,450원98,500원98,100원98,200원10,332
cmv607raw038o10gwjh04hyjfstock-5m207940:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rar038n10gwze87jjtk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:20:00raw1,188,000원1,193,000원1,187,000원1,188,000원578
cmv607rb7038q10gwcg5cfh3bstock-5m373220:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rb3038p10gwthjiegol1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:20:00raw385,000원385,500원381,500원383,000원5,735
cmv607rch038y10gwj7fuw0z6stock-5m034730:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rcd038x10gwaq0z6mnn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:20:00raw508,000원509,000원505,000원505,000원1,673
cmv607rc5038w10gwe0mvhdvzstock-5m028260:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rbz038v10gw9b11wybh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:20:00raw299,000원299,000원297,000원297,500원4,624
cmv60e4bk039o10gwfcl946bcstock-5m051910:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4bh039n10gwigqpejde1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:20:00raw249,500원249,500원247,500원248,000원3,504
cmv607r9b038c10gws2kw145istock-5m005490:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r96038b10gw30ezv5sl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:20:00raw287,000원287,000원286,000원286,500원2,066
cmv607r8g038610gw2630y3zgstock-5m035720:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r8c038510gwdwzq2kyf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:20:00raw30,800원30,900원30,650원30,700원23,771
cmv607r8q038810gwhaaerylostock-5m006400:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r8m038710gwzl6ldmc61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:20:00raw520,000원520,000원516,000원517,000원7,415
cmv607rbt038u10gw7cr9a38kstock-5m096770:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rbp038t10gwttwbe4t61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:20:00raw150,900원151,500원150,100원150,300원7,294
cmv607rbj038s10gwi68e4560stock-5m012330:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rbe038r10gwds4sy2ds1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:20:00raw340,000원340,000원338,000원338,500원3,597
cmv607rdu039810gwjwpx2qulstock-5m017670:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rdp039710gwyek37s5e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:20:00raw78,700원78,800원78,200원78,400원7,515
cmv607r9k038e10gwjaelgk7estock-5m000270:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r9g038d10gwy3xs5em01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:15:00raw105,200원105,500원104,800원105,200원14,411
cmv607r87038410gwy4vc43kzstock-5m035720:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r83038310gwfdoglavj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:15:00raw30,900원30,950원30,850원30,850원12,485
cmv607rac038k10gwtqkyixutstock-5m055550:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607ra8038j10gwb6wnarzn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:15:00raw98,700원98,900원98,400원98,500원8,257
cmv6019q9037s10gwrj8k5l2rstock-5m017670:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019q5037r10gwdo06z0hh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:15:00raw78,700원78,900원78,500원78,800원8,479
cmv6019pz037q10gwlwch9329stock-5m015760:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019pv037p10gwohuyjvw61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:15:00raw28,200원28,250원28,100원28,100원14,543
cmv6019pp037o10gw4i4ckbajstock-5m003550:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019pl037n10gwnscv1kjh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:15:00raw104,100원104,100원100,500원103,000원4,981
118,536건 중 36,351–36,400← 이전728 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬