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
cmv64bm9z042810gwq9hhv0lgstock-5m096770:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm9v042710gwwsguai4d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:15:00raw149,900원150,100원149,400원149,500원3,921
cmv64bmai042c10gwt85gejdgstock-5m028260:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmae042b10gw6f5352me1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:15:00raw290,500원292,000원289,500원289,500원2,671
cmv64bmb3042g10gwpx9m0is7stock-5m034730:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmay042f10gwedcqpkjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:15:00raw495,000원497,000원493,000원493,500원1,941
cmv64bmbf042i10gwnae8txycstock-5m003550:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmba042h10gwicosltez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:15:00raw101,500원101,800원100,900원101,000원1,806
cmv64bmbq042k10gwx51ezevrstock-5m015760:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmbm042j10gw2cxknmbw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:15:00raw28,000원28,100원27,950원28,000원12,832
cmv64bmc2042m10gwe0361wf9stock-5m030200:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmbx042l10gw0yeajs971
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:15:00raw48,850원48,875원48,800원48,825원2,618
cmv6455he040410gwapsyyipystock-5m000660:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455ha040310gwvy11rzp31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:10:00raw1,448,000원1,453,000원1,445,000원1,453,000원28,989
cmv64bmat042e10gwc8vjxw0pstock-5m034730:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmao042d10gw76v2n13u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:10:00raw494,500원495,000원492,000원494,000원1,555
cmv64bma9042a10gwgf56piwhstock-5m028260:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bma5042910gw9ac6gi7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:10:00raw289,500원290,000원288,500원290,000원2,881
cmv64bm76041o10gwlzbramkistock-5m051910:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm72041n10gw95z9w8j51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:10:00raw245,000원245,000원243,500원244,000원3,325
cmv6455mc041610gwmf70b7hfstock-5m017670:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455m8041510gwkt6y6e2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:10:00raw78,000원78,000원77,800원77,950원2,162
cmv6455m3041410gw13rd6m5cstock-5m030200:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lz041310gwq4w4zzh81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:10:00raw48,900원49,000원48,850원48,875원4,563
cmv6455lt041210gw8azhvuj8stock-5m015760:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lp041110gwg46nvidr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:10:00raw28,050원28,100원27,900원27,950원22,657
cmv6455lj041010gwbq17ozwxstock-5m003550:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lg040z10gwp203vvua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:10:00raw101,500원101,600원100,700원101,300원3,269
cmv6455l3040w10gwtb98hou5stock-5m096770:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455kz040v10gwajysb17b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:10:00raw150,500원150,600원149,800원149,900원4,975
cmv6455kt040u10gwsy38j0uhstock-5m012330:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455kp040t10gwwgue70wp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:10:00raw338,500원338,500원336,500원338,000원1,778
cmv6455kk040s10gwfxpa5bvwstock-5m373220:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455kh040r10gwzqn1dpvk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:10:00raw383,500원384,000원381,500원384,000원3,356
cmv6455kc040q10gwysurvty2stock-5m207940:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455k8040p10gwsdhqzh711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:10:00raw1,192,000원1,194,000원1,187,000원1,194,000원262
cmv6455k3040o10gw661s8d9sstock-5m055550:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455jy040n10gwgtpqvapk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:10:00raw97,400원97,800원97,300원97,800원9,366
cmv6455jt040m10gwg3iqi6m9stock-5m105560:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455jp040l10gwlwpdy6cf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:10:00raw159,100원159,200원159,000원159,200원5,557
cmv6455jj040k10gwlwujx027stock-5m000270:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455je040j10gwbvaqwruq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:10:00raw104,000원104,200원103,800원104,200원6,905
cmv6455j8040i10gw4mefbwlfstock-5m005490:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455j4040h10gwjticpjxb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:10:00raw286,000원286,500원285,000원286,000원812
cmv6455iz040g10gw6r4u82h2stock-5m068270:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455iv040f10gw2w5ys9vf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:10:00raw177,000원177,000원176,700원177,000원1,817
cmv6455ip040e10gw8q1d2qtkstock-5m006400:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455il040d10gwqd4nb60o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:10:00raw520,000원520,000원515,000원520,000원5,105
cmv6455ig040c10gwozkiy99estock-5m035720:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455id040b10gwlk14ifoo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:10:00raw30,550원30,550원30,450원30,450원12,219
cmv6455i7040a10gwkjdkikr4stock-5m035420:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455i3040910gwq6qziagx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:10:00raw174,800원174,900원174,000원174,400원7,638
cmv6455hy040810gw15tpx6oystock-5m066570:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455hu040710gw3fa9eml11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:10:00raw172,200원172,300원171,400원172,100원9,278
cmv6455ho040610gw14hta0wxstock-5m005380:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455hk040510gwaygkj9n61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:10:00raw301,000원301,500원300,000원301,000원5,070
cmv6455h4040210gwyiz5ff79stock-5m005930:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455gr040110gws6z1fcll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:10:00raw228,500원229,000원228,000원228,750원146,268
cmv6455lb040y10gwgt1giwu3stock-5m003550:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455l7040x10gwjlmig7xg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:05:00raw101,600원101,700원101,400원101,500원1,215
cmv64bm6x041m10gw59l7zgc6stock-5m051910:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm6u041l10gwruvjy6l51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:05:00raw245,500원245,500원244,500원245,000원2,109
cmv63ypoa03z810gw9jrvqyrcstock-5m006400:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypo603z710gwt9c70k541
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:05:00raw520,000원520,000원518,000원520,000원1,839
cmv63ypo103z610gwzawq20postock-5m035720:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:18cmv63ypnx03z510gwbcex461j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:05:00raw30,550원30,550원30,450원30,550원11,762
cmv63ypq203zm10gwkujl7u2sstock-5m373220:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppy03zl10gw0kszrhh61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:05:00raw383,000원383,500원382,500원383,500원937
cmv63ypns03z410gw5su8ik24stock-5m035420:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypno03z310gw003bpicw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:05:00raw174,600원175,100원174,500원174,800원4,692
cmv63ypnb03z010gwaq37dh7ystock-5m066570:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypn703yz10gwtusukauq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:05:00raw172,350원172,700원172,200원172,300원7,281
cmv63ypn103yy10gw4u3g0zngstock-5m005380:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypmx03yx10gwa0ok0uux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:05:00raw301,000원301,500원300,500원301,250원2,265
cmv63ypru040010gwsuk3lq5jstock-5m017670:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yprq03zz10gwdo329am41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:05:00raw78,000원78,100원77,800원78,000원2,273
cmv63ypms03yw10gwc2ah208bstock-5m000660:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypmn03yv10gwwrd73gp21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:05:00raw1,455,000원1,456,000원1,447,000원1,448,000원43,772
cmv63yprl03zy10gw4yjbehogstock-5m030200:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypri03zx10gwvpgkk6fh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:05:00raw48,900원48,900원48,850원48,900원1,250
cmv63yprc03zw10gw4xrqtcavstock-5m015760:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypr803zv10gwnxafcqav1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:05:00raw28,100원28,150원28,050원28,050원7,231
cmv63ypr303zu10gw11lf7ma3stock-5m034730:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqz03zt10gwytlv53gn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:05:00raw495,000원495,500원494,000원494,500원1,033
cmv63ypqu03zs10gwkztl6topstock-5m028260:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqq03zr10gw5wbtsw9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:05:00raw290,500원290,500원289,500원290,000원3,329
cmv63ypql03zq10gwmer2jowhstock-5m096770:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqh03zp10gwu3mtlhgl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:05:00raw150,800원150,800원150,500원150,500원3,043
cmv63ypqb03zo10gwc7f4jpzhstock-5m012330:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypq703zn10gwsn92g1481
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:05:00raw338,000원338,500원337,500원338,500원1,431
cmv63yppt03zk10gwip7yl0e9stock-5m207940:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppp03zj10gwhq9pj58c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:05:00raw1,191,000원1,195,000원1,186,000원1,194,000원271
cmv63yppk03zi10gwon0s23wcstock-5m055550:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppg03zh10gw03408h7e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:05:00raw97,700원97,700원97,400원97,500원5,984
cmv63yppa03zg10gw10yb7fqwstock-5m105560:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypp603zf10gwj3web6xn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:05:00raw159,200원159,200원159,100원159,200원3,320
cmv63ypp103ze10gwcv8kuo92stock-5m000270:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypox03zd10gwk8yz55eu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:05:00raw103,900원104,200원103,800원104,000원3,858
cmv63ypme03yu10gwlr5v98cmstock-5m005930:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypm903yt10gwcr3d23z51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:05:00raw229,000원229,000원228,000원228,500원157,013
120,377건 중 37,701–37,750← 이전755 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬