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
cmv6ga2ob05h810gwsnny7z3estock373220:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2o705h710gwu6cjjiv21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-13 09:00:00raw392,000원413,000원377,000원410,000원624,769
cmv6ga2nv05h610gweckeeng0stock207940:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2nr05h510gw7hr9ja5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-13 09:00:00raw1,196,000원1,207,000원1,165,000원1,205,000원52,847
cmv6ga2nf05h410gwyluns2gcstock055550:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2na05h310gwgj7opyv51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-13 09:00:00raw100,000원100,000원96,800원99,100원1,277,420
cmv6ga2la05gu10gwkk9qkxy0stock051910:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2l605gt10gw41dh99ut1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-13 09:00:00raw255,000원264,000원242,500원261,000원362,913
cmv6ga2ku05gs10gwj9elx1z3stock006400:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2kq05gr10gwlrs4v5xj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-13 09:00:00raw540,000원564,000원511,000원558,000원675,383
cmv6ga2kd05gq10gwnnrwy0rxstock035720:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2k805gp10gwv0mixmq91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-13 09:00:00raw31,050원31,500원30,250원31,200원2,063,100
cmv6ga2jx05go10gw5yv298p1stock035420:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2jt05gn10gwr0lqj55z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-13 09:00:00raw176,100원178,300원173,200원177,900원751,934
cmv6ga2ji05gm10gw0vg7tw2qstock066570:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2jd05gl10gwkxhe2nj51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-13 09:00:00raw179,300원182,000원170,800원179,500원1,145,327
cmv6ga2j105gk10gw2pmy401pstock005380:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ix05gj10gwurx9ap561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-13 09:00:00raw307,500원315,500원299,000원312,500원861,820
cmv6ga2qe05hi10gwwip06tx0stock003550:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2qa05hh10gwatwi7d2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-13 09:00:00raw107,100원107,100원100,200원105,200원263,776
cmv6ga2qv05hk10gw2t5qxzy2stock015760:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2qq05hj10gwg2tf5byc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-13 09:00:00raw27,850원29,200원27,800원28,950원1,365,550
cmv5xjasv02nu10gw23ot4mpgstock-5m005380:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjasr02nt10gwjcq1mnqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:00:00raw307,500원309,000원305,000원306,000원44,157
cmv5xjasd02nq10gw85zsyi3xstock-5m000660:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjas902np10gwvhk5rteo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:00:00raw1,538,000원1,554,000원1,535,000원1,535,000원286,626
cmv5xjars02nm10gwnlldu77xstock-5m005930:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjarh02nl10gw32fndnko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:00:00raw241,500원244,000원241,500원241,500원1,137,087
cmv5xjate02ny10gwa5vh5dijstock-5m066570:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjata02nx10gwahc14ep21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:00:00raw179,300원182,000원178,800원178,900원60,275
cmv4vuhmv02m510gwbyi6zrdistock-5m028260:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhmo02m410gwptdfcx0f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:30:00raw315,000원315,000원315,000원315,000원0
cmv4vuhnz02m910gww75zcx1gstock-5m003550:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhns02m810gwarmx04e11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:30:00raw108,100원108,100원108,100원108,100원0
cmv4vuhmb02m310gwj85lc825stock-5m096770:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlz02m210gw4o8esu8a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:30:00raw152,600원152,600원152,600원152,600원0
cmv4vuhol02mb10gwmgyfctzystock-5m017670:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhod02ma10gw5iqqp4gl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:30:00raw79,600원79,600원79,600원79,600원0
cmv51770z02nj10gwp0wgf0cistock-5m030200:20261012:15302026-10-12 15:30:00instantevent2026-10-12 18:10:082026-10-12 18:10:08cmv51770l02ni10gwdue2ru0v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:30:00raw49,900원49,900원49,900원49,900원14,641
cmv4vuhnf02m710gw1jduweugstock-5m034730:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhn702m610gwjatiftio1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:30:00raw541,000원541,000원541,000원541,000원0
cmv4vuhls02m110gwnvuecaqsstock-5m012330:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlo02m010gw72odohrn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:30:00raw356,000원356,000원356,000원356,000원0
cmv4vuhhg02lb10gwgmsjxq1istock-5m005380:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhb02la10gwis2ikfvs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:30:00raw320,000원320,000원320,000원320,000원0
cmv4vuhlh02lz10gw0bmtw6xnstock-5m207940:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlc02ly10gw856r3o831
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:30:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vuhl402lx10gwm388z851stock-5m055550:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhkx02lw10gwpz2lfswm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:30:00raw100,400원100,400원100,400원100,400원0
cmv4vuhko02lv10gwvu5z4v1wstock-5m105560:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhki02lu10gw0aom9p1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:30:00raw162,500원162,500원162,500원162,500원0
cmv4vuhkb02lt10gw8i7wvwzgstock-5m000270:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhk602ls10gw8t8dh3ab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:30:00raw108,000원108,000원108,000원108,000원0
cmv4vuhjz02lr10gwso21x545stock-5m005490:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhju02lq10gwnmindzj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:30:00raw299,000원299,000원299,000원299,000원0
cmv4vuhjn02lp10gwbjcffqoostock-5m068270:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhjj02lo10gwfpp58mg71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:30:00raw180,400원180,400원180,400원180,400원0
cmv4vuhis02lj10gwg9qprdjkstock-5m051910:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhio02li10gwhiv6v5591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:30:00raw260,500원260,500원260,500원260,500원0
cmv4vuhig02lh10gwn230jm8pstock-5m006400:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhic02lg10gw4h6r6die1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:30:00raw560,000원560,000원560,000원560,000원0
cmv4vuhi402lf10gwz14z2wn9stock-5m035720:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhz02le10gwp8pobnw71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 15:30:00raw31,900원31,900원31,900원31,900원0
cmv4vuhhr02ld10gwmww1tq76stock-5m066570:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhn02lc10gwtojl74vg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:30:00raw184,900원184,900원184,900원184,900원0
cmv4vuhh302l910gwemaey8kystock-5m000660:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhgz02l810gwd0de2zju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:30:00raw1,613,000원1,613,000원1,613,000원1,613,000원0
cmv4vuhgr02l710gwhtd90vepstock-5m005930:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhgj02l610gwaaa0c0zm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:30:00raw251,000원251,000원251,000원251,000원0
cmv4vuhjc02ln10gwa7im4dymstock-5m068270:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhj902lm10gw92xu38ce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:25:00raw180,400원180,400원180,400원180,400원0
cmv4vo1xv02l310gwlvfca0cystock-5m030200:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1xo02l210gwe40byvoo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:25:00raw49,700원49,700원49,700원49,700원0
cmv4vo1qb02jx10gwd0rbvpudstock-5m005930:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1q602jw10gwa0uejgw31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:25:00raw251,000원251,000원251,000원251,000원0
cmv4vo1qr02jz10gwe5904dofstock-5m000660:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1qn02jy10gw5bpm7n4o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:25:00raw1,613,000원1,613,000원1,613,000원1,613,000원0
cmv4vo1r402k110gwh8u4t2bcstock-5m005380:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1qz02k010gwwhll90sx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:25:00raw320,000원320,000원320,000원320,000원0
cmv4vo1rj02k310gwi0i9nfkustock-5m066570:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1rb02k210gwbrfaax5p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:25:00raw184,900원184,900원184,900원184,900원0
cmv4vo1ru02k510gw4wbbrsajstock-5m035420:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1rq02k410gwkf7fukj11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 15:25:00raw180,400원180,400원180,400원180,400원0
cmv4vo1s802k710gwxjxlrik4stock-5m035720:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1s202k610gws49z6dx51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 15:25:00raw31,900원31,900원31,900원31,900원0
cmv4vo1sl02k910gwv4amhyz2stock-5m006400:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1sf02k810gw3cuf58vp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:25:00raw560,000원560,000원560,000원560,000원0
cmv4vo1sy02kb10gwfipndxqvstock-5m051910:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1st02ka10gw4wjgnznb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:25:00raw260,500원260,500원260,500원260,500원0
cmv4vo1ta02kd10gwliin0fk3stock-5m005490:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1t502kc10gw818n09bp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:25:00raw299,000원299,000원299,000원299,000원0
cmv4vo1tm02kf10gwzfp85cq5stock-5m000270:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1th02ke10gwrk3yur9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:25:00raw108,000원108,000원108,000원108,000원0
cmv4vo1tx02kh10gwxktluemmstock-5m105560:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1ts02kg10gw31hflh481
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:25:00raw162,500원162,500원162,500원162,500원0
cmv4vo1uc02kj10gw2v66lioxstock-5m055550:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1u402ki10gwygylhl7c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:25:00raw100,400원100,400원100,400원100,400원0
cmv4vo1un02kl10gwcok17d0astock-5m207940:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1ui02kk10gwe857884a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:25:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
119,616건 중 37,851–37,900← 이전758 / 2393 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬