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
cmv682mkp04ta10gwv6w0xx50stock-5m003550:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mkl04t910gwfg64bwio1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:00:00raw103,900원104,100원103,800원104,100원2,555
cmv682mky04tc10gw0c74upknstock-5m015760:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mku04tb10gwy93cezwn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:00:00raw28,500원28,650원28,500원28,650원16,900
cmv682ml704te10gw0y4v1ah0stock-5m030200:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682ml404td10gw1r3aehr41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:00:00raw49,300원49,450원49,250원49,350원11,356
cmv682mlo04ti10gwqftx23erstock-5m017670:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mlk04th10gwgp4s9e861
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:00:00raw78,300원78,400원78,100원78,400원5,911
cmv682mfo04s810gwviw14v9kstock-5m005930:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mfe04s710gw0tnwzv5d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:00:00raw229,500원230,500원229,000원230,000원279,801
cmv682mfz04sa10gw5nkpqozistock-5m000660:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mfu04s910gwxh7rko1a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:00:00raw1,444,000원1,448,000원1,439,000원1,444,000원42,807
cmv682mg804sc10gw0glbxrn4stock-5m005380:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mg404sb10gwbqi030421
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:00:00raw306,000원307,000원305,000원306,000원7,081
cmv682mgi04se10gw8p1ix52mstock-5m066570:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mge04sd10gw4p9bgszr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:00:00raw175,100원175,300원174,500원174,800원10,542
cmv682mgs04sg10gw2nwwupx9stock-5m035420:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mgo04sf10gwllv73ltn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:00:00raw175,000원175,200원174,800원175,100원5,078
cmv682mh204si10gwxczs7whistock-5m035720:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mgy04sh10gw96u2u5hj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:00:00raw30,750원30,750원30,650원30,700원9,167
cmv682mhb04sk10gwi7w6uoyestock-5m006400:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mh704sj10gwe36nzeh31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:00:00raw549,000원550,000원544,000원548,000원10,435
cmv682mhl04sm10gwdgawc6ctstock-5m051910:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mhh04sl10gw9hzfip8t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:00:00raw253,000원253,000원251,000원252,000원3,345
cmv682mhv04so10gw6hjrpgaystock-5m068270:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mhq04sn10gwbv0btuyb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:00:00raw178,200원178,200원178,100원178,200원3,511
cmv682mi404sq10gw59d9ji8estock-5m005490:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mi004sp10gwg5xb3ru91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:00:00raw292,000원292,500원291,000원292,000원3,048
cmv682mie04ss10gwpmh37awhstock-5m000270:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mia04sr10gw4tajvu091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:00:00raw106,000원106,100원105,700원106,000원7,609
cmv682min04su10gwrmysx273stock-5m105560:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mij04st10gwq770dsny1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:00:00raw160,400원160,600원160,200원160,500원6,428
cmv682mix04sw10gwtey6o78nstock-5m055550:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mis04sv10gwuyi1r7vs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:00:00raw97,800원98,100원97,800원98,000원40,909
cmv682mj604sy10gwy03fi35qstock-5m207940:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mj304sx10gwcg7wof861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:00:00raw1,196,000원1,196,000원1,195,000원1,196,000원196
cmv682mjg04t010gwcalysfkcstock-5m373220:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mjc04sz10gwgk7bk1ts1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:00:00raw407,500원408,000원403,000원404,500원12,706
cmv682mjp04t210gw8ujlfx55stock-5m012330:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mjl04t110gww97kalpm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:00:00raw343,000원343,000원342,000원343,000원2,247
cmv682mjy04t410gwjh0csn3estock-5m096770:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mju04t310gwrnhq4jfy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:00:00raw153,750원153,800원152,500원153,500원9,721
cmv682mk704t610gwr1xujvljstock-5m028260:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mk304t510gwyp0kyzzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:00:00raw294,000원296,000원294,000원295,000원4,407
cmv682mkg04t810gw146x3y2gstock-5m034730:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mkc04t710gwh7w9h6c81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:00:00raw495,000원497,500원494,000원495,500원4,718
cmv67w66l04s210gw50p9guccstock-5m003550:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w66h04s110gwt2i6g6zc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:55:00raw103,700원104,100원103,700원103,800원2,325
cmv67w60y04r210gwgslzukscstock-5m005380:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60t04r110gwio9c2o931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:55:00raw304,500원306,500원304,000원306,500원17,877
cmv67w60m04r010gwo6wur27dstock-5m000660:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60j04qz10gwtvbhtu1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:55:00raw1,435,000원1,446,000원1,435,000원1,445,000원51,950
cmv67w60b04qy10gwtul5tbf8stock-5m005930:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60504qx10gwar3gamib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:55:00raw229,000원230,500원229,000원230,000원253,977
cmv682mlg04tg10gw3au1959istock-5m017670:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mlc04tf10gwqlkg4uds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:55:00raw78,400원78,500원78,150원78,300원5,895
cmv67w67604s610gwp4qdtfkfstock-5m030200:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w67104s510gw5zpyxrn91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:55:00raw49,500원49,500원49,200원49,300원7,068
cmv67w66v04s410gw4l8djo1wstock-5m015760:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w66r04s310gw4e1hklbo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:55:00raw28,450원28,550원28,400원28,500원17,170
cmv67w61904r410gwkhsnkqzmstock-5m066570:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w61504r310gwmc9673ul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:55:00raw174,300원175,200원174,250원175,100원9,147
cmv67w66b04s010gwcqcabhdnstock-5m034730:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w66704rz10gw16mcrv5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:55:00raw493,000원495,500원492,500원495,000원5,512
cmv67w65z04ry10gw3rgld6g4stock-5m028260:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w65v04rx10gwbn1xfveo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:55:00raw293,500원295,000원293,000원294,000원4,329
cmv67w65n04rw10gwni9ionyqstock-5m096770:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w65j04rv10gwbbgsyprd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:55:00raw152,900원153,800원152,900원153,800원10,103
cmv67w65c04ru10gwic740ysastock-5m012330:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w65904rt10gwtjfs056j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:55:00raw341,500원343,000원341,000원342,500원4,773
cmv67w65204rs10gwgd97jsdmstock-5m373220:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w64y04rr10gwn3yflfrx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:55:00raw404,500원408,000원404,500원408,000원12,327
cmv67w64r04rq10gwv9qzzffsstock-5m207940:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w64n04rp10gwdnzbvo9f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:55:00raw1,194,000원1,196,000원1,193,000원1,196,000원349
cmv67w64f04ro10gwx4429iw5stock-5m055550:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w64904rn10gwnek3q7ix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:55:00raw97,900원97,900원97,800원97,800원9,593
cmv67w64104rm10gwj6dbyvhnstock-5m105560:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w63x04rl10gwrxnfcb3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:55:00raw160,200원160,500원160,100원160,500원9,495
cmv67w63q04rk10gwlc8id4n2stock-5m000270:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w63l04rj10gw4und1jy31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:55:00raw105,700원106,100원105,600원106,000원8,651
cmv67w63f04ri10gw75xzwojvstock-5m005490:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w63b04rh10gw7nyq2q9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:55:00raw291,000원292,000원290,500원291,500원3,860
cmv67w63404rg10gw9q4dzsrbstock-5m068270:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w63004rf10gw6laasecs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:55:00raw178,000원178,300원177,900원178,200원3,620
cmv67w62t04re10gwxfxdjz4fstock-5m051910:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w62p04rd10gwvl0om8gz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:55:00raw252,000원253,500원251,500원253,000원3,949
cmv67w62i04rc10gww4f3mjrestock-5m006400:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w62e04rb10gwdpo5nwde1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:55:00raw548,000원553,000원547,000원549,000원9,068
cmv67w62704ra10gw56oxiycostock-5m035720:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w62304r910gw0w3w5rvu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:55:00raw30,650원30,800원30,650원30,700원18,760
cmv67w61x04r810gwenhw6ff6stock-5m035420:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w61r04r710gwy3g99q2n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:55:00raw174,800원175,100원174,700원175,100원3,943
cmv67ps2o04ps10gwujmtokefstock-5m066570:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2k04pr10gwumuato461
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:50:00raw174,300원174,500원174,200원174,200원7,522
cmv67ps2e04pq10gw74yhsca1stock-5m005380:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2a04pp10gw130z6yyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:50:00raw303,500원304,500원303,500원304,500원9,263
cmv67ps2304po10gwdwg90258stock-5m000660:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps1z04pn10gwrfu4coo81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:50:00raw1,437,000원1,440,000원1,434,000원1,436,000원40,326
cmv67ps1t04pm10gwmy0pc2u3stock-5m005930:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps1o04pl10gwjpm5esgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:50:00raw229,000원229,500원229,000원229,000원157,419
120,377건 중 37,201–37,250← 이전745 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬