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
cmv5zbj6m032g10gwmiw86682stock-5m373220:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj6i032f10gw1zrlpf301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:55:00raw389,000원390,000원387,500원389,000원3,916
cmv5zbj6x032i10gwbgfrlzgtstock-5m012330:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj6t032h10gw2wrr3wew1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:55:00raw338,500원339,000원337,500원338,000원3,699
cmv5zbj77032k10gw7xqahocastock-5m096770:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj73032j10gw5lp9nefp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:55:00raw150,600원151,000원150,200원150,600원7,252
cmv5zbj7h032m10gwmk0ifkt2stock-5m028260:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7d032l10gwp2m0kadq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:55:00raw298,000원299,500원298,000원298,000원3,151
cmv5zbj7q032o10gw13h1tbpgstock-5m034730:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7m032n10gwhcmi0ojy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:55:00raw509,000원511,000원508,000원509,000원2,119
cmv5zbj80032q10gwenkny5grstock-5m003550:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7w032p10gwth99hete1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:55:00raw102,500원102,700원102,200원102,400원2,281
cmv5zbj8a032s10gw7fhdtm64stock-5m015760:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj86032r10gw29ygr5wb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:55:00raw27,950원28,000원27,950원27,950원23,671
cmv5zbj8v032w10gw7ey665fqstock-5m017670:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj8q032v10gw3w0j0y4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:55:00raw78,200원78,500원78,100원78,300원10,922
cmv5zbj8k032u10gwf4osm2evstock-5m030200:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj8g032t10gw5bttmnqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:55:00raw48,850원49,000원48,850원49,000원4,028
cmv5z55fp030e10gwwinbtsv0stock-5m000660:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55fl030d10gwz9zpz7a41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:50:00raw1,515,000원1,516,000원1,486,000원1,488,000원109,656
cmv5z55fz030g10gws8kc6nzhstock-5m005380:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55fv030f10gw14u7l6a31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:50:00raw303,500원303,500원301,500원301,500원6,783
cmv5z55g9030i10gwl2h71zr5stock-5m066570:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55g5030h10gwfxws0k9x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:50:00raw177,700원177,800원175,400원175,500원13,180
cmv5z55gj030k10gwhhguw7vlstock-5m035420:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55gf030j10gwyizta6nr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:50:00raw176,300원176,500원175,300원175,300원9,392
cmv5z55gu030m10gw8k5vghnjstock-5m035720:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55gq030l10gw8ss672do1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:50:00raw30,900원30,900원30,700원30,700원47,304
cmv5z55h4030o10gwxp7dvkwnstock-5m006400:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55h0030n10gwln3k435e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:50:00raw528,000원529,000원523,000원523,000원6,552
cmv5z55hn030s10gw2albpk35stock-5m051910:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55hj030r10gwzukfkx5e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:50:00raw252,000원253,000원249,500원250,000원2,733
cmv5z55hx030u10gwhgt1ro7dstock-5m068270:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ht030t10gwn0x1uw6l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:50:00raw176,500원176,900원176,000원176,100원3,129
cmv5z55i7030w10gw89pdcyf4stock-5m005490:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55i3030v10gwfz3vhkuj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:50:00raw288,750원289,000원287,000원287,500원5,456
cmv5z55ii030y10gwqyt1eagdstock-5m000270:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ie030x10gwl7j7p97n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:50:00raw104,300원104,400원103,800원104,000원9,918
cmv5z55is031010gw16azoo73stock-5m105560:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55io030z10gw22ueo4611
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:50:00raw160,700원160,800원160,100원160,400원19,800
cmv5z55j2031210gwtgyvwao1stock-5m373220:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55iy031110gwb9j907cx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:50:00raw392,500원393,500원388,500원389,000원5,301
cmv5z55jc031410gwv8m3m084stock-5m012330:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55j8031310gwh8e2e0k61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:50:00raw340,500원341,000원338,000원338,500원4,909
cmv5z55jm031610gwpu1axtujstock-5m096770:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ji031510gwfch7sfvm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:50:00raw152,100원152,500원150,200원150,500원14,548
cmv5z55jx031810gwkyuyprw4stock-5m028260:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55jt031710gwdnif4jwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:50:00raw300,500원301,500원298,000원298,500원3,739
cmv5z55k6031a10gwssp6bg8sstock-5m034730:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55k3031910gw1ahiboc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:50:00raw514,000원516,000원508,000원509,000원2,176
cmv5z55kh031c10gwe8tknyy8stock-5m003550:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kd031b10gw712vfx3x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:50:00raw103,800원103,800원102,100원102,500원2,398
cmv5z55kr031e10gwvb0tcfbnstock-5m015760:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kn031d10gwjyn987sq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:50:00raw28,100원28,150원27,950원27,950원20,042
cmv5z55l0031g10gwg9jh1ymnstock-5m030200:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kx031f10gwh6o4hl691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:50:00raw48,850원49,000원48,750원48,900원3,635
cmv5z55la031i10gw0wp28o12stock-5m017670:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55l6031h10gwcsbxuft51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:50:00raw79,000원79,000원78,100원78,200원9,316
cmv5zbj5l032810gwg54f51distock-5m055550:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5h032710gw7fuco06b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:50:00raw98,400원98,700원98,100원98,100원22,848
cmv5z55fd030c10gwlv4pbjh9stock-5m005930:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55es030b10gwaz3dw6361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:50:00raw238,500원238,500원235,000원235,750원577,130
cmv5zbj63032c10gw68zzafl1stock-5m207940:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5z032b10gw0cbcgmyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:50:00raw1,189,000원1,190,000원1,182,000원1,184,000원458
cmv5yyocw02zc10gwvgb6mt3cstock-5m035720:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyocs02zb10gwv02spd6b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:45:00raw30,825원30,900원30,750원30,850원23,755
cmv5z55he030q10gwdzrkk8ewstock-5m051910:20261013:09452026-10-13 09:45:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ha030p10gw6ah3nb601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:45:00raw252,000원252,500원251,000원252,500원1,574
cmv5yyoho030a10gwntz57cq7stock-5m017670:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyohk030910gwc98wflcf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:45:00raw78,700원79,000원78,600원78,800원7,211
cmv5yyohe030810gwrr48lzkcstock-5m030200:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoha030710gw917i4vo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:45:00raw48,850원49,000원48,750원48,900원2,492
cmv5yyoh5030610gwtg0lbadxstock-5m015760:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoh1030510gwdwoa0f0o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:45:00raw28,100원28,150원28,000원28,150원17,643
cmv5yyogv030410gwlxa7djhjstock-5m003550:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyogr030310gwvatvk65d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:45:00raw102,200원104,300원102,200원103,800원1,516
cmv5yyogl030210gwqprmi3ljstock-5m034730:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyogh030110gwlriwqjpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:45:00raw509,000원515,000원507,000원515,000원1,523
cmv5yyogc030010gwlfpv5un6stock-5m028260:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyog802zz10gwfo783zhh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:45:00raw298,000원301,500원297,500원301,000원2,996
cmv5yyog202zy10gwgwqkg8yostock-5m096770:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyofy02zx10gwerdjwp1y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:45:00raw150,300원152,200원150,100원152,100원8,721
cmv5yyofk02zu10gw6rno2e6zstock-5m012330:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyofg02zt10gwgqlkd7871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:45:00raw338,500원341,000원337,000원341,000원8,070
cmv5yyofa02zs10gwcl94t930stock-5m373220:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyof602zr10gwww0mxe371
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:45:00raw391,500원393,000원388,500원393,000원3,522
cmv5yyof002zq10gwsfe70ytustock-5m207940:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoew02zp10gwxnjgtqf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:45:00raw1,187,000원1,191,000원1,184,000원1,189,000원391
cmv5yyoeq02zo10gwva736ifhstock-5m055550:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoem02zn10gwzu64f9c41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:45:00raw98,200원98,700원98,100원98,500원14,031
cmv5yyoef02zm10gwzxorlst2stock-5m105560:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoeb02zl10gwnxtbm4vv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:45:00raw160,100원160,800원159,400원160,700원12,408
cmv5yyoe402zk10gwy1714r0rstock-5m000270:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoe002zj10gwq2x0qrbi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:45:00raw103,550원104,300원103,300원104,200원8,653
cmv5yyodt02zi10gw6gyeet4vstock-5m005490:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyodp02zh10gwj6bemdkb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:45:00raw287,500원289,000원287,000원289,000원1,868
cmv5yyodi02zg10gwutniwb78stock-5m068270:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyode02zf10gwg0yguwmp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:45:00raw176,300원176,900원175,800원176,600원3,522
cmv5yyod702ze10gwu2aownjjstock-5m006400:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyod302zd10gw589upxoq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:45:00raw525,000원529,000원523,000원529,000원3,221
118,536건 중 36,501–36,550← 이전731 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬