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
cmv67cx2f04ny10gwpknombhzstock-5m012330:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx2b04nx10gwlfc1hddl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:40:00raw340,500원341,000원340,000원340,500원1,276
cmv67cx2404nw10gwagx3n95sstock-5m207940:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx1z04nv10gwylvuwzin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:40:00raw1,192,000원1,195,000원1,191,000원1,193,000원281
cmv67cx1n04nu10gwjj82nlt0stock-5m055550:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx1j04nt10gwjf35r8p51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:40:00raw98,000원98,000원97,800원97,800원7,109
cmv67cx1d04ns10gw7f5xqgajstock-5m105560:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx1904nr10gwmn7wfz0g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:40:00raw160,000원160,000원159,600원159,800원4,430
cmv67cx1304nq10gw9rbzazv5stock-5m000270:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx0z04np10gwa4tcrnd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:40:00raw105,200원105,400원105,100원105,200원5,557
cmv67cx0u04no10gwgfxbfdcustock-5m005490:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx0q04nn10gwnp3qfeal1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:40:00raw290,000원290,500원289,500원290,000원924
cmv67cx0k04nm10gw61ezxjl3stock-5m068270:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx0g04nl10gwltyo1s681
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:40:00raw177,700원177,800원177,400원177,600원2,857
cmv67cx0a04nk10gwbxt5cjtgstock-5m051910:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx0504nj10gwfaqr5ov41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:40:00raw251,000원251,500원250,500원251,500원2,823
cmv67cx0004ni10gwdyhv9levstock-5m006400:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwzw04nh10gwd662eihc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:40:00raw544,000원544,000원542,000원543,000원4,697
cmv67cwzq04ng10gwmpa0djtjstock-5m035720:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwzm04nf10gwwa8pk0hx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:40:00raw30,650원30,700원30,600원30,650원7,916
cmv67cwzh04ne10gwzrshnp6rstock-5m035420:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwzd04nd10gwwicdfzdj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:40:00raw174,850원174,850원174,600원174,700원5,726
cmv67cwz704nc10gwadh9ihmqstock-5m066570:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwz204nb10gw80q27vnu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:40:00raw174,500원174,600원174,000원174,200원12,820
cmv67cwyw04na10gwdr0ipxc3stock-5m005380:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwys04n910gwpkd98mo01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:40:00raw304,000원304,500원303,500원303,750원6,095
cmv67cwym04n810gwhqpol6vostock-5m000660:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwyj04n710gwgpdp8wkn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:40:00raw1,434,500원1,436,000원1,431,000원1,433,000원38,471
cmv67jbr404p410gwwol14gxbstock-5m373220:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbr004p310gwhoqv5g1w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:40:00raw399,500원401,000원398,500원399,500원7,556
cmv676fy504ly10gwwxrgrxwistock-5m066570:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fy104lx10gweewk3zy71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:35:00raw175,100원175,600원174,500원174,700원8,064
cmv676fxe04ls10gwekeqxkewstock-5m005930:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fx304lr10gwmysk5hts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:35:00raw229,500원231,000원229,500원230,250원174,398
cmv676fxn04lu10gwj1o9j2p7stock-5m000660:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fxj04lt10gwpfsenu7n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:35:00raw1,432,000원1,440,000원1,431,000원1,434,500원56,989
cmv676fxv04lw10gwx7uw9lzdstock-5m005380:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fxs04lv10gw53j6czjd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:35:00raw303,500원304,500원303,000원304,000원6,594
cmv676fye04m010gw75mba329stock-5m035420:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fya04lz10gw7x89554o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:35:00raw174,900원175,100원174,700원174,900원5,267
cmv676fym04m210gwwjdapw9dstock-5m035720:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fyj04m110gwg12mkdqm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:35:00raw30,650원30,750원30,600원30,650원15,689
cmv676fz404m610gwd504ge5xstock-5m006400:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fz004m510gw16gl5jr21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:35:00raw540,000원547,000원539,000원543,000원8,348
cmv676fze04m810gwtc0ppamhstock-5m051910:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fza04m710gwchp3gp2e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:35:00raw251,500원252,500원250,500원251,000원2,364
cmv676fzo04ma10gwz24y0o6rstock-5m068270:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fzk04m910gw4gdfe81m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:35:00raw177,900원178,000원177,600원177,800원2,868
cmv676fzz04mc10gwrrhimdlsstock-5m005490:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fzv04mb10gwjlbv0bxy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:35:00raw289,500원290,500원289,500원290,000원2,572
cmv676g0804me10gwn40tfwx0stock-5m000270:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g0404md10gw3fi3m5yl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:35:00raw105,300원105,700원105,100원105,100원11,016
cmv676g0h04mg10gwv1fliilastock-5m105560:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g0d04mf10gwb9k8ej5t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:35:00raw160,200원160,300원159,900원160,000원7,338
cmv676g0s04mi10gwnvl40xt7stock-5m055550:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g0o04mh10gwa4ko1xxc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:35:00raw98,100원98,200원98,000원98,000원9,701
cmv676g1304mk10gwxn0t8pjustock-5m207940:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g0y04mj10gw6qfb4nl81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:35:00raw1,196,000원1,196,000원1,190,000원1,192,000원640
cmv676g1e04mm10gwaowceb7tstock-5m373220:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g1904ml10gwxezlg9za1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:35:00raw399,500원401,500원399,000원399,500원6,223
cmv676g1o04mo10gwryvviowjstock-5m012330:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g1k04mn10gwan8ozf9m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:35:00raw341,000원341,500원340,500원340,500원1,775
cmv676g2604ms10gw5z9qpvp4stock-5m096770:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2104mr10gwze8fbj7t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:35:00raw153,100원153,500원153,000원153,200원9,881
cmv676g2g04mu10gw8wl3ycxbstock-5m028260:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2c04mt10gwx2gq4bds1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:35:00raw292,500원294,500원292,500원293,500원3,262
cmv676g2q04mw10gw90qbg0a4stock-5m034730:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2m04mv10gwdw7th2rw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:35:00raw493,000원496,000원493,000원494,500원4,715
cmv676g2z04my10gwb04yzxo3stock-5m003550:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2v04mx10gwc582m8981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:35:00raw103,800원104,100원103,600원103,600원2,553
cmv676g3a04n010gwno5ewc1jstock-5m015760:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g3604mz10gwypkw954t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:35:00raw28,500원28,550원28,450원28,550원10,611
cmv676g3j04n210gw8b62zngvstock-5m030200:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g3g04n110gwqghj3mw41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:35:00raw48,850원48,950원48,750원48,850원5,043
cmv676g3t04n410gw4pt7ab65stock-5m017670:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g3p04n310gwn057mthp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:35:00raw78,200원78,400원78,000원78,200원8,159
cmv67014904ko10gw4vy46rp5stock-5m000660:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67014504kn10gwug6ns0mu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:30:00raw1,439,000원1,443,000원1,431,000원1,433,000원66,445
cmv67014l04kq10gwt2aenitzstock-5m005380:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67014g04kp10gwu8s40be51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:30:00raw303,000원303,500원302,500원303,000원7,950
cmv67014y04ks10gw1kbc9fzzstock-5m066570:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67014t04kr10gwxpp9kxqg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:30:00raw174,900원175,450원174,600원175,100원10,607
cmv67015f04ku10gwplwovic9stock-5m035420:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67015904kt10gw1zatlb8j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:30:00raw175,000원175,100원174,700원174,900원6,504
cmv67015u04kw10gwh9dfvs9sstock-5m035720:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67015q04kv10gw057hs31i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:30:00raw30,650원30,750원30,600원30,650원16,043
cmv67016504ky10gwcqsss9r0stock-5m051910:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67016104kx10gwgpbxiy6b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:30:00raw251,500원252,500원251,000원252,000원3,365
cmv67018804le10gwus164n69stock-5m012330:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67018404ld10gwwokfiikc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:30:00raw341,000원342,000원340,500원341,000원2,592
cmv67016e04l010gwr3eqvhb6stock-5m068270:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67016a04kz10gwaloixjuq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:30:00raw177,600원178,100원177,500원178,000원3,964
cmv67016o04l210gwoute639cstock-5m005490:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67016k04l110gw5ppggvss1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:30:00raw289,000원290,500원288,500원289,500원3,626
cmv67017z04lc10gwe2jcbszgstock-5m373220:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67017v04lb10gw2hyyi6te1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:30:00raw398,500원401,000원398,000원399,500원9,757
cmv67017p04la10gwd0kecjzkstock-5m207940:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67017l04l910gw45hihtfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:30:00raw1,195,000원1,198,000원1,194,000원1,196,000원400
cmv67017f04l810gwv3g8wdiostock-5m055550:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67017c04l710gwizmm48851
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:30:00raw97,900원98,200원97,900원98,100원29,167
120,377건 중 37,301–37,350← 이전747 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬