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
cmv62w59703s410gwxmrai5tfstock-5m028260:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59303s310gwdwk5vgag1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:35:00raw290,500원291,000원289,000원289,500원5,524
cmv62w58x03s210gwzyer7as4stock-5m096770:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w58u03s110gw0ltwe9k11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:35:00raw149,200원149,800원149,000원149,600원3,897
cmv62w58o03s010gw0oye7c3ustock-5m012330:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w58k03rz10gw7fzyqely1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:35:00raw337,000원337,500원336,500원337,000원1,692
cmv62w58e03ry10gwpwkmliutstock-5m373220:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w58a03rx10gw4ei90l8x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:35:00raw381,000원382,000원380,500원381,500원1,968
cmv62w58403rw10gwalf7w9kwstock-5m207940:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57z03rv10gwv0tc7l1j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:35:00raw1,181,000원1,186,000원1,180,000원1,186,000원347
cmv62w57q03ru10gwv7dhofmzstock-5m055550:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57m03rt10gwnfqequcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:35:00raw97,400원97,600원97,200원97,200원10,778
cmv62w57g03rs10gwjpugy5q2stock-5m105560:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57c03rr10gwiwyuphjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:35:00raw158,900원159,100원158,700원158,800원6,057
cmv62w57703rq10gw898pbc1estock-5m000270:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57303rp10gwndxq7lil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:35:00raw103,500원103,900원103,500원103,600원4,111
cmv62w56x03ro10gwiyit2x37stock-5m005490:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56t03rn10gwbnr30huh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:35:00raw284,000원284,500원283,500원284,000원860
cmv62w56o03rm10gwpd6hhobrstock-5m068270:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56k03rl10gwhe6mlp9i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:35:00raw176,600원176,900원176,400원176,500원4,964
cmv62w56f03rk10gwxq7stqx4stock-5m051910:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56a03rj10gw5nwj5ood1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:35:00raw243,500원244,000원243,000원244,000원3,092
cmv62w56303ri10gwb60dh928stock-5m035720:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56003rh10gwc44bzq4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:35:00raw30,400원30,400원30,350원30,350원14,004
cmv62w55t03rg10gwl0q0d1hgstock-5m035420:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55p03rf10gwehkot5vf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:35:00raw173,600원174,000원173,200원173,800원8,427
cmv62w55k03re10gwachlv07ystock-5m066570:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55g03rd10gwwfjjjyk01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:35:00raw171,150원171,700원171,100원171,400원13,587
cmv62w55a03rc10gwcqmy3ucastock-5m005380:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55703rb10gwaovkr9cj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:35:00raw299,500원300,000원299,500원300,000원1,440
cmv62w55103ra10gwsvmtgk8ystock-5m000660:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w54x03r910gwl8gnv8he1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:35:00raw1,458,000원1,465,000원1,457,000원1,457,000원37,197
cmv62w54r03r810gwznemr40fstock-5m005930:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w54m03r710gwf96z7hn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:35:00raw230,000원230,500원230,000원230,000원125,153
cmv63907y03ty10gw3e4mamigstock-5m006400:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63907u03tx10gwk14qf3rh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:35:00raw514,000원515,000원513,000원514,000원2,611
cmv62w5ak03se10gwhjnd9he7stock-5m017670:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w5ag03sd10gwlsl1k66n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:35:00raw77,900원78,000원77,700원77,800원3,798
cmv62w5aa03sc10gwua96wv0rstock-5m030200:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w5a603sb10gw69z53ge51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:35:00raw48,850원48,900원48,800원48,900원1,488
cmv62w5a003sa10gwb4fklfglstock-5m015760:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59w03s910gwmed3zdsl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:35:00raw28,050원28,100원28,000원28,050원6,755
cmv62pqth03qs10gw19zc0iqmstock-5m012330:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqtd03qr10gw12rrisoe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:30:00raw339,000원339,500원336,500원337,500원5,950
cmv62pqoo03py10gw11bn48c6stock-5m005930:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqo503px10gwik6vvoxz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:30:00raw231,000원231,000원229,500원230,000원624,900
cmv62pqp703q010gwdr05118astock-5m000660:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqp303pz10gwge9o6kuh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:30:00raw1,464,000원1,466,000원1,457,000원1,459,000원36,116
cmv62pqpi03q210gw2jnvqhsistock-5m005380:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpd03q110gwc71iu9er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:30:00raw300,500원300,500원299,500원300,000원20,160
cmv62pqvi03r610gwi8g4ci8lstock-5m017670:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:202026-10-13 11:40:20cmv62pqve03r510gwwseohe0i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:30:00raw78,000원78,000원77,700원77,900원4,954
cmv62pqpr03q410gw3vymrtp5stock-5m066570:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpn03q310gw66wsqnbx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:30:00raw171,750원172,100원170,800원171,200원14,720
cmv62pqq103q610gw1qrpkcgsstock-5m035420:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpx03q510gwzatlq17b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:30:00raw174,200원174,500원173,500원173,500원10,973
cmv62pqqa03q810gwto3fbe2rstock-5m035720:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqq603q710gwijgar9331
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:30:00raw30,475원30,500원30,300원30,350원62,381
cmv62pqqj03qa10gwh9nlwum5stock-5m006400:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqqf03q910gwd9izdeb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:30:00raw517,000원517,000원513,000원514,000원3,536
cmv62pqr803qc10gwasagaa7ystock-5m051910:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqr003qb10gwa2t3f33g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:30:00raw244,000원244,000원243,000원243,500원1,777
cmv62pqrl03qe10gwttq0cuukstock-5m068270:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqrh03qd10gw40mcv8vk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:30:00raw176,800원176,900원176,300원176,700원2,483
cmv62pqrv03qg10gw4h8himkxstock-5m005490:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqrr03qf10gwtwi4ww791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:30:00raw284,500원284,500원283,500원284,000원2,212
cmv62pqs503qi10gwfxjav0rmstock-5m000270:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqs003qh10gw6hrecjaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:30:00raw104,200원104,200원103,400원103,500원8,367
cmv62pqsf03qk10gw5kr37hhostock-5m105560:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqsb03qj10gwmcp69wv71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:30:00raw159,400원159,500원158,900원159,000원4,165
cmv62pqso03qm10gwg0lzua60stock-5m055550:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqsk03ql10gw2vbdjuio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:30:00raw97,800원97,800원97,400원97,500원11,368
cmv62pqsy03qo10gwdea2rs3mstock-5m207940:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqsu03qn10gwdmm2qagm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:30:00raw1,185,000원1,185,000원1,180,000원1,181,000원410
cmv62pqt703qq10gwpo73botcstock-5m373220:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqt403qp10gwcnp59yly1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:30:00raw382,000원382,000원380,500원381,000원1,513
cmv62pqtq03qu10gwzb00ic16stock-5m096770:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqtm03qt10gwtx2av6uo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:30:00raw150,000원150,100원149,100원149,200원4,379
cmv62pqtz03qw10gws1y2lzi5stock-5m028260:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqtv03qv10gw4b5n8b811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:30:00raw292,000원292,000원290,000원290,000원2,960
cmv62pqu903qy10gwul0pkdfnstock-5m034730:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:20cmv62pqu403qx10gwhavsx1f41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:30:00raw499,000원499,500원495,000원496,500원2,202
cmv62pqui03r010gw3fgpd28dstock-5m003550:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:202026-10-13 11:40:20cmv62pque03qz10gwimgaaqca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:30:00raw101,000원101,100원100,200원100,400원2,523
cmv62pquy03r210gwqx2usk78stock-5m015760:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:202026-10-13 11:40:20cmv62pquu03r110gw9jvmjb7x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:30:00raw28,150원28,150원28,050원28,050원4,595
cmv62pqv903r410gwpr5abc9gstock-5m030200:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:202026-10-13 11:40:20cmv62pqv403r310gwnet9m5em1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:30:00raw48,900원49,000원48,700원48,850원2,196
cmv62j9ey03ow10gwhsdxuyt1stock-5m035720:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9eu03ov10gw0n2rxw3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:25:00raw30,500원30,550원30,450원30,500원40,821
cmv62j9dn03om10gws8ai4yfostock-5m000660:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9dk03ol10gwqsl6v0311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:25:00raw1,468,000원1,470,000원1,461,000원1,464,000원38,995
cmv62j9dd03ok10gwwu20e5bxstock-5m005930:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9d703oj10gwvqbhijgt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:25:00raw231,500원232,000원230,500원231,000원339,610
cmv62j9fh03p010gw6ztqyrksstock-5m051910:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9fd03oz10gw055a50rb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:25:00raw244,750원245,000원243,500원244,000원2,273
cmv62j9fq03p210gwb0662i7lstock-5m068270:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9fm03p110gw3h9d03jz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:25:00raw176,700원177,000원176,600원176,900원2,155
cmv62j9fz03p410gwngn2yb2jstock-5m005490:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9fw03p310gwzr3mnwtz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:25:00raw285,000원285,500원284,000원284,500원1,095
122,008건 중 39,501–39,550← 이전791 / 2441 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬