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
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
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
cmv67016x04l410gw4x58pym6stock-5m000270:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67016t04l310gww99975e71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:30:00raw105,400원105,500원105,300원105,400원9,394
cmv67017704l610gwoumzcyi8stock-5m105560:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67017304l510gwu7tihd1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:30:00raw159,900원160,500원159,900원160,100원14,893
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
cmv67019q04lm10gwfq22xvy4stock-5m015760:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67019m04ll10gwi2wq0iui1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:30:00raw28,500원28,500원28,450원28,450원5,378
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
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
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
cmv67019g04lk10gw70233xe4stock-5m003550:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67019d04lj10gw5ry2nkx71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:30:00raw103,500원104,000원103,200원103,800원3,337
cmv66tler04ke10gwm6if2nccstock-5m003550:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tlem04kd10gwsikzn1tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:25:00raw103,900원104,000원103,000원103,600원2,143
cmv66tlez04kg10gwogt2yke4stock-5m015760:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tlew04kf10gw99tlafi31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:25:00raw28,450원28,500원28,400원28,450원17,273
cmv66tl9r04je10gwrg12ppefstock-5m000660:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tl9n04jd10gwj9z4lgxc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:25:00raw1,448,000원1,449,000원1,437,000원1,439,000원76,581
cmv66tla104jg10gwvl2tvoe6stock-5m005380:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tl9x04jf10gwyhwjiclk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:25:00raw303,500원304,000원303,000원303,500원5,663
cmv66tlf804ki10gwpktxjxd4stock-5m030200:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tlf404kh10gwfz9bpzb31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:25:00raw48,700원48,900원48,650원48,800원4,503
cmv66tlab04ji10gwhkswousdstock-5m066570:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tla704jh10gwkodwv8mv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:25:00raw175,000원175,300원174,700원174,900원9,339
cmv66tlan04jk10gwi6o1a5t6stock-5m035420:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlaj04jj10gw680q8wsf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:25:00raw175,250원175,300원174,700원175,000원5,933
cmv66tlb004jm10gwfn165jaustock-5m035720:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlav04jl10gwnwcj5j1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:25:00raw30,800원30,800원30,650원30,700원9,042
cmv66tlbb04jo10gwtmnieplvstock-5m006400:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlb604jn10gw9jegn8i11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:25:00raw551,000원551,000원540,000원542,000원14,560
cmv66tlbk04jq10gwkwqpvjwastock-5m051910:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlbg04jp10gwfsz2sic71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:25:00raw254,000원254,000원251,000원251,500원3,431
cmv66tlbu04js10gw8pjrmelistock-5m068270:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlbq04jr10gwiumcvngz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:25:00raw178,100원178,400원177,500원177,500원5,159
cmv66tlc304ju10gwufln5trzstock-5m005490:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlbz04jt10gw2k7obrtl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:25:00raw291,250원291,500원289,000원289,000원4,853
cmv66tlcd04jw10gwwvelxyf8stock-5m000270:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlc904jv10gw2b3yjuw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:25:00raw105,300원105,500원105,200원105,500원10,635
cmv66tlcn04jy10gws8afvsi1stock-5m105560:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlcj04jx10gwgjcps2q91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:25:00raw160,300원160,400원159,800원160,000원10,134
cmv66tlcw04k010gwi92924fvstock-5m055550:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlct04jz10gwn9po2gve1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:25:00raw98,000원98,000원97,900원97,900원10,154
cmv66tlfh04kk10gwm03k7cpvstock-5m017670:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tlfe04kj10gwg7jksr721
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:25:00raw78,600원78,600원78,300원78,400원4,576
cmv66tld504k210gwrcsfs27kstock-5m207940:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tld104k110gwoinrpxin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:25:00raw1,195,000원1,198,000원1,194,000원1,195,000원475
cmv66tldg04k410gwpx3do7t5stock-5m373220:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:18cmv66tldb04k310gwdtzjubsy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:25:00raw402,000원402,500원397,500원398,500원10,085
cmv66tldp04k610gwz2wa3dpustock-5m012330:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tldl04k510gwfpsln0iq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:25:00raw342,000원342,000원340,500원341,000원2,049
cmv66tldy04k810gw98ebk80hstock-5m096770:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tldu04k710gw7zg2xc111
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:25:00raw153,100원153,200원151,300원152,800원8,877
cmv66tle704ka10gwnmndk34pstock-5m028260:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tle304k910gwkp9nihd31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:25:00raw293,000원294,000원292,500원292,500원5,609
cmv66tleh04kc10gwevop2082stock-5m034730:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tled04kb10gw8vdbpyvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:25:00raw497,000원497,000원493,500원493,500원2,623
cmv66tl9f04jc10gwygelx2itstock-5m005930:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tl9b04jb10gw93jmxpij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:25:00raw230,750원231,000원230,000원230,000원144,830
cmv66n9jf04ii10gwh1hcsm8qstock-5m068270:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9jb04ih10gwpjfw4w0w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:20:00raw178,000원178,100원177,800원178,100원2,881
cmv66n9n804ja10gwzwy30cjfstock-5m017670:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9n304j910gwccpixdj01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:20:00raw78,600원78,600원78,300원78,400원3,743
cmv66n9mv04j810gwc542pjktstock-5m030200:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9mq04j710gwaekqtlus1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:20:00raw48,800원48,850원48,650원48,700원3,624
cmv66n9mj04j610gw13ckxw9ystock-5m015760:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9mg04j510gwchb8ilyc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:20:00raw28,450원28,500원28,400원28,500원9,646
cmv66n9mb04j410gw3kg4hfkkstock-5m003550:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9m704j310gwllxag8od1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:20:00raw103,700원104,000원103,300원104,000원2,898
cmv66n9m204j210gwcibjfr5vstock-5m034730:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9ly04j110gwdu5vm4xm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:20:00raw496,000원497,000원495,000원496,500원3,467
cmv66n9ls04j010gwhuab78i2stock-5m028260:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9lo04iz10gwvws746331
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:20:00raw292,500원293,000원291,500원293,000원2,451
cmv66n9lj04iy10gws287g8c7stock-5m096770:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9lf04ix10gwxp8ogfr61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:20:00raw152,600원153,100원152,000원153,100원8,408
cmv66n9l904iw10gw7uogoxsqstock-5m012330:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9l604iv10gw7k3pgvz91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:20:00raw341,000원342,000원340,500원341,500원2,097
cmv66n9l104iu10gwu4hz1h0cstock-5m373220:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9kx04it10gwaov1g2fx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:20:00raw400,000원402,000원398,500원402,000원10,128
cmv66n9kr04is10gwku0cj4xystock-5m207940:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9kn04ir10gwgwcml9lk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:20:00raw1,195,000원1,196,000원1,194,000원1,196,000원287
cmv66n9kh04iq10gwlspi5nv9stock-5m055550:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9ke04ip10gw8mdd2o9v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:20:00raw98,000원98,100원97,900원97,900원6,724
cmv66n9k804io10gwb47qew2jstock-5m105560:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9k404in10gwq1om1gjl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:20:00raw160,200원160,300원160,000원160,200원10,368
cmv66n9jy04im10gw1vkkdupystock-5m000270:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9ju04il10gwg3dplkcu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:20:00raw105,300원105,400원105,100원105,300원5,128
cmv66n9jp04ik10gw764ozg7astock-5m005490:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9jl04ij10gwji205cd71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:20:00raw291,500원291,500원290,000원291,250원2,849
cmv66n9j504ig10gw8urnzxylstock-5m051910:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9j104if10gwt5yiaego1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:20:00raw253,500원254,000원252,000원254,000원4,055
120,377건 중 37,351–37,400← 이전748 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬