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
cmv5ys97102y610gwpett5n75stock-5m051910:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys96x02y510gw1bbwyikl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:40:00raw251,500원252,500원251,000원252,000원1,556
cmv5ys97b02y810gw69xzmfz7stock-5m068270:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys97702y710gw8wkebo8z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:40:00raw176,500원176,900원176,200원176,300원2,487
cmv5yyoft02zw10gwkgit323wstock-5m096770:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyofq02zv10gwkkf0jsdj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:40:00raw149,400원150,900원149,400원150,300원8,155
cmv5ys97l02ya10gwhy0wbzacstock-5m005490:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys97h02y910gw471p4bf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:40:00raw287,500원288,500원287,000원287,500원3,028
cmv5ys97u02yc10gw2ru2xa1astock-5m000270:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys97q02yb10gw5f2omgz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:40:00raw103,500원104,000원103,500원103,600원6,315
cmv5ys98c02yg10gw4ezt335zstock-5m105560:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98902yf10gwgwt3an1f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:40:00raw160,000원160,200원159,500원160,100원14,240
cmv5ys94o02xu10gwsg3kh6iustock-5m000660:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys94f02xt10gw7tz3x9li1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:40:00raw1,508,000원1,516,000원1,504,000원1,505,000원73,520
cmv5ys95f02xw10gw3olx5t32stock-5m005380:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys95602xv10gwp0gv2gaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:40:00raw302,500원303,500원301,000원301,000원10,198
cmv5ys98n02yi10gwiropvzqjstock-5m055550:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98j02yh10gw3kp05knb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:40:00raw98,500원98,500원98,100원98,200원8,587
cmv5ys98x02yk10gwcjpgu9nostock-5m207940:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98t02yj10gwhqhzpj5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:40:00raw1,188,000원1,193,000원1,185,000원1,187,000원892
cmv5ys99702ym10gwrjsg8b6sstock-5m373220:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys99302yl10gwhhbakwkb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:40:00raw390,000원392,500원389,000원391,000원5,077
cmv5ys99w02yo10gwga5tdk4hstock-5m012330:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys99n02yn10gwrzgf1g3y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:40:00raw339,000원341,000원338,000원338,000원4,498
cmv5ys9am02yq10gwvtikw19qstock-5m028260:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9ad02yp10gwa8b4zxed1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:40:00raw300,000원300,000원298,000원298,500원2,702
cmv5ys9bb02ys10gw0m3x2vg2stock-5m034730:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9b502yr10gwtrufoc5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:40:00raw511,000원513,000원507,000원509,000원2,109
cmv5ys9bl02yu10gw5v8l3iz2stock-5m003550:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9bg02yt10gwsnwz5yen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:40:00raw103,200원103,200원102,100원102,100원1,552
cmv5ys9bu02yw10gwxaudemhqstock-5m015760:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9bq02yv10gw3ju5k6jx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:40:00raw28,175원28,175원28,050원28,050원9,061
cmv5ys9c502yy10gw7dtha4i8stock-5m030200:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9c102yx10gw1io700rp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:40:00raw48,900원49,000원48,800원48,800원3,440
cmv5yluf102xc10gw6iqx5gv5stock-5m012330:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluew02xb10gwjopbbq9n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:35:00raw339,000원341,000원338,500원339,000원6,006
cmv5ylu9i02wg10gwnfjnjjvestock-5m005930:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylu8v02wf10gww6al82cm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:35:00raw236,250원238,500원236,250원237,500원397,181
cmv5ylu9w02wi10gwshdyqbujstock-5m000660:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylu9p02wh10gwekyrzy5e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:35:00raw1,499,000원1,512,000원1,497,000원1,508,000원98,754
cmv5ylua902wk10gwu8xh7j67stock-5m005380:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylua302wj10gwifsspxr71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:35:00raw301,500원304,000원301,000원302,000원11,342
cmv5yluak02wm10gwy7n7rzpxstock-5m066570:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluag02wl10gwfrt8io241
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:35:00raw176,700원177,500원176,600원176,900원14,012
cmv5yluaw02wo10gwwyfjpny7stock-5m035420:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluar02wn10gw10tctr361
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:35:00raw176,100원177,400원176,000원176,100원11,753
cmv5yluba02wq10gwdj2cg7xmstock-5m035720:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylub602wp10gwoz7qmwlg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:35:00raw31,050원31,100원30,850원30,900원33,766
cmv5ylubl02ws10gwkkll2dqlstock-5m006400:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylubh02wr10gw1ywt50t21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:35:00raw522,000원527,000원522,000원523,000원10,325
cmv5ylubv02wu10gw2iibsp0kstock-5m051910:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylubr02wt10gwtb6s1hcn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:35:00raw251,000원253,500원251,000원251,500원4,649
cmv5yluc602ww10gw0ly90hxxstock-5m068270:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluc202wv10gwpxd1hp1t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:35:00raw176,500원177,200원176,300원176,500원4,432
cmv5yluck02wy10gw8i25xp6nstock-5m005490:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluce02wx10gw5woywu2d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:35:00raw287,500원289,000원287,000원287,500원4,672
cmv5ylucx02x010gwmy071gpystock-5m000270:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylucr02wz10gw2ytfybt41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:35:00raw104,000원104,400원103,500원103,500원9,770
cmv5yludb02x210gwod3761u0stock-5m055550:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylud502x110gwklgodlg71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:35:00raw98,500원98,700원98,400원98,400원11,036
cmv5yludp02x410gwtibb1y55stock-5m207940:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yludi02x310gwvi5eqi3j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:35:00raw1,191,000원1,195,000원1,187,000원1,188,000원783
cmv5ylueh02x810gwuz1wtst7stock-5m373220:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluea02x710gwbbxk3scx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:35:00raw390,500원396,000원390,000원390,000원5,990
cmv5ylufc02xe10gwzi8a5afxstock-5m096770:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluf802xd10gwwymf6odw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:35:00raw149,000원150,500원148,800원149,500원9,585
cmv5ylufp02xg10gwa5t5amxtstock-5m028260:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylufj02xf10gwh9kefqxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:35:00raw300,000원303,500원299,000원299,500원5,533
cmv5ylug002xi10gwvjdfw8gnstock-5m034730:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylufw02xh10gw0beofgp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:35:00raw511,000원515,000원510,000원512,000원1,994
cmv5ylugc02xk10gw83eli1sistock-5m003550:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylug702xj10gw7tvr0p7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:35:00raw103,700원104,200원103,100원103,200원2,421
cmv5ylugu02xm10gw0aupwvzhstock-5m015760:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylugn02xl10gw79hqgvqb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:35:00raw28,200원28,250원28,100원28,175원14,411
cmv5yluh502xo10gwayv37bmmstock-5m030200:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluh002xn10gw35eb6bvd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:35:00raw48,750원48,950원48,700원48,900원4,552
cmv5yluhi02xq10gwo68j5blastock-5m017670:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluhb02xp10gwu01c62zt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:35:00raw78,100원78,700원78,100원78,500원9,374
cmv5ys98402ye10gwel1rh0akstock-5m105560:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98002yd10gw4b9obwlu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:35:00raw159,900원160,000원159,700원160,000원11,530
cmv5yfder02v610gwmvl5fnb1stock-5m005930:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdeg02v510gwsd9fozro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:30:00raw237,250원237,500원236,000원236,250원303,221
cmv5yluer02xa10gw5vk805ffstock-5m012330:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yluen02x910gw0z5d4lhe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:30:00raw342,500원342,500원339,000원339,500원5,322
cmv5yfdf802v810gwzjltid63stock-5m000660:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdf402v710gwieoaw8v21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:30:00raw1,505,000원1,505,000원1,496,000원1,498,000원102,653
cmv5yfdfi02va10gw30u6xg59stock-5m005380:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdfe02v910gw6gi78imu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:30:00raw303,000원303,000원301,000원301,500원11,681
cmv5yfdfs02vc10gwdkieius5stock-5m066570:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdfo02vb10gwxqjoac5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:30:00raw178,000원178,000원176,600원176,700원16,488
cmv5yfdg202ve10gwitk5q0gpstock-5m035420:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdfy02vd10gwiwq17io71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:30:00raw176,100원176,200원175,100원176,100원12,140
cmv5yfdgd02vg10gwjb3yh90vstock-5m035720:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdg902vf10gw6x4oc6w31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:30:00raw31,000원31,100원30,750원31,050원46,612
cmv5yfdgp02vi10gwtizah9izstock-5m006400:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdgk02vh10gwzr5yidi31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:30:00raw527,000원530,000원522,000원522,000원15,180
cmv5yfdh202vk10gw54ama0kgstock-5m051910:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdgx02vj10gwiw81qu1q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:30:00raw251,500원251,500원250,500원251,000원1,575
cmv5yfdho02vo10gw3wcu2yjhstock-5m068270:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdhk02vn10gwjwqmbgp51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:30:00raw176,700원176,800원175,700원176,400원5,025
118,925건 중 36,951–37,000← 이전740 / 2379 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬