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
cmv61n5qb03j610gw3o3zpxp4stock-5m096770:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5q703j510gwm88xp4z91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:00:00raw149,900원150,100원149,200원149,800원4,394
cmv61n5q203j410gwby5q4zqmstock-5m012330:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5pz03j310gwedk93psb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:00:00raw339,000원340,000원338,000원339,000원3,604
cmv61n5pu03j210gw4cbwu122stock-5m373220:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5pq03j110gwigt18ln31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:00:00raw380,500원381,000원379,000원381,000원3,439
cmv61n5pd03iy10gwzs1o3wvvstock-5m207940:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5p903ix10gwdqygsm5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:00:00raw1,187,000원1,188,000원1,181,000원1,182,000원801
cmv61n5p303iw10gw03m7u6idstock-5m055550:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5oz03iv10gwcj5tecn81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:00:00raw98,000원98,200원97,900원98,100원8,287
cmv61n5ok03is10gwfgb2zeb3stock-5m000270:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5og03ir10gw41xxtlo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:00:00raw104,400원104,500원103,900원104,300원9,035
cmv61n5oa03iq10gw8q8sluoastock-5m005490:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5o603ip10gwre31wgqc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:00:00raw285,000원285,000원284,000원285,000원1,716
cmv61n5o003io10gwqdskelybstock-5m068270:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5nv03in10gwlivnrlin1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:00:00raw176,300원176,500원175,800원176,300원3,488
cmv61n5no03im10gw62or8aqmstock-5m051910:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5ni03il10gwfi7ezcdu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:00:00raw244,000원244,500원243,500원244,500원1,748
cmv61n5n903ik10gw69bxfcarstock-5m006400:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5n403ij10gwp9h7z1lg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:00:00raw515,000원518,000원513,000원517,000원4,804
cmv61n5mx03ii10gw2vjweb5bstock-5m035720:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5mt03ih10gwozmnnqzl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:00:00raw30,500원30,600원30,500원30,600원16,671
cmv61n5mo03ig10gwrypnjtzpstock-5m035420:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5mk03if10gwyevva85v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:00:00raw174,600원174,800원174,200원174,500원6,719
cmv61n5me03ie10gwj9wnkrhnstock-5m066570:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5ma03id10gwxzzxmve31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:00:00raw173,200원173,300원172,600원173,100원11,224
cmv61n5m503ic10gwbhi825qpstock-5m005380:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5m103ib10gwiylkgro61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:00:00raw302,000원302,500원301,000원301,500원5,319
cmv61n5lv03ia10gwk2cak00mstock-5m000660:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5lr03i910gwcc9bhup81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:00:00raw1,464,000원1,469,000원1,459,000원1,469,000원41,102
cmv61n5lk03i810gwtvnkqb1ustock-5m005930:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5l703i710gwx2wcwa2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:00:00raw231,500원232,000원230,500원232,000원214,827
cmv61goqf03hq10gwsrw5nhcestock-5m207940:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goqb03hp10gwu4embd3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:55:00raw1,192,000원1,192,000원1,187,000원1,187,000원444
cmv61gosc03i410gwrzxrnq1gstock-5m030200:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gos803i310gw5o4pvgh51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:55:00raw48,950원48,950원48,850원48,950원2,325
cmv61gos203i210gwia4cxlgistock-5m015760:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gorz03i110gw4impe4ep1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:55:00raw28,400원28,400원28,300원28,300원18,693
cmv61gort03i010gwzzyy1bahstock-5m003550:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gorp03hz10gwpty037vw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:55:00raw101,800원101,800원101,100원101,400원3,348
cmv61gorj03hy10gw5tha0tbzstock-5m034730:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gorf03hx10gw2p2uz53g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:55:00raw502,000원502,000원498,000원502,000원2,628
cmv61gor803hw10gwhpsi9bbxstock-5m028260:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gor403hv10gwx2cptqwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:55:00raw293,500원294,000원291,000원292,000원3,468
cmv61goqy03hu10gwcnd3h3qdstock-5m096770:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goqu03ht10gwnxzqb1oi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:55:00raw150,200원150,300원149,200원149,900원3,937
cmv61goqp03hs10gwtbuq5qzostock-5m012330:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goqm03hr10gwcmsxs0un1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:55:00raw339,500원340,000원338,000원339,000원2,063
cmv61goq503ho10gwjjdnwx5lstock-5m055550:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goq203hn10gwfm6offmd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:55:00raw98,100원98,200원97,800원98,000원9,080
cmv61gopw03hm10gwgimhqjb9stock-5m105560:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gops03hl10gwozben8wf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:55:00raw159,400원159,700원159,100원159,500원7,410
cmv61gopm03hk10gwjndsp52fstock-5m000270:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gopi03hj10gwkicju0r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:55:00raw104,800원104,800원104,100원104,400원8,425
cmv61gopa03hi10gw0rhvm0f8stock-5m005490:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gop503hh10gwqkhrw6p81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:55:00raw285,000원285,500원284,000원284,500원2,261
cmv61goow03hg10gwgn7w612jstock-5m068270:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goos03hf10gw62bknuog1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:55:00raw176,800원176,800원175,800원176,300원4,457
cmv61gook03he10gwiqdilba9stock-5m051910:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goof03hd10gwtpze5rg61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:55:00raw245,500원246,000원243,500원244,500원2,446
cmv61goo803hc10gw87zfc7t3stock-5m006400:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goo403hb10gwuu1kwn0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:55:00raw516,000원516,000원512,000원515,000원5,497
cmv61gonx03ha10gwe9zjsms0stock-5m035720:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gons03h910gw0azi6hdi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:55:00raw30,550원30,600원30,450원30,550원24,412
cmv61gonm03h810gw7c7o50l7stock-5m035420:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gonh03h710gw9dsnc9u61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:55:00raw175,000원175,000원174,000원174,500원9,561
cmv61gona03h610gwy6mlg8u3stock-5m066570:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gon603h510gwqiouraxz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:55:00raw174,400원174,400원172,550원173,200원21,862
cmv61gomq03h210gwbgbk19rgstock-5m005380:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gomm03h110gw4stzder31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:55:00raw302,500원302,500원301,000원302,000원7,348
cmv61gomf03h010gwfb3djhfgstock-5m000660:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goma03gz10gw8uzfdvts1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:55:00raw1,465,000원1,466,000원1,455,000원1,465,000원66,328
cmv61gom303gy10gwitv9cu3dstock-5m005930:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goly03gx10gwa027y9vn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:55:00raw232,500원232,500원230,500원232,000원223,128
cmv61n5pm03j010gw56q5q33hstock-5m373220:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5ph03iz10gwrxgzxvzv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:55:00raw382,000원382,000원378,000원380,000원8,352
cmv61gosn03i610gwc8k2h96sstock-5m017670:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gosj03i510gw8arketj11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:55:00raw78,600원78,600원77,700원78,100원14,810
cmv61aaft03fy10gwyzxjy517stock-5m051910:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aafp03fx10gwkekfs9l11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:50:00raw245,500원246,000원244,000원245,500원6,602
cmv61aaei03fo10gwowua85dgstock-5m000660:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaee03fn10gwn27kcuzw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:50:00raw1,458,000원1,473,000원1,457,000원1,464,000원74,276
cmv61aae803fm10gwukta8xudstock-5m005930:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aae303fl10gwlyqw11yl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:50:00raw230,500원233,000원230,500원232,500원312,380
cmv61aafk03fw10gwvi0jg54zstock-5m006400:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aafg03fv10gwjtzm1z121
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:50:00raw513,000원519,000원512,000원517,000원6,987
cmv61aaku03gw10gw1tgvxr49stock-5m017670:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aakq03gv10gw9c1g30lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:50:00raw78,100원78,600원78,000원78,600원7,967
cmv61aakk03gu10gwml8oqabhstock-5m030200:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aakg03gt10gwawm2oza11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:50:00raw48,800원49,050원48,750원49,000원3,448
cmv61aakb03gs10gwb7b9uoxrstock-5m015760:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aak703gr10gwqc1kjebu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:50:00raw28,250원28,400원28,200원28,350원37,786
cmv61aak103gq10gwcw024fyhstock-5m003550:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajx03gp10gwqfqh2x1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:50:00raw101,200원101,800원101,100원101,700원4,046
cmv61aajr03go10gwbk866kwystock-5m034730:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajn03gn10gw8qeybcli1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:50:00raw498,000원503,000원497,500원501,000원4,138
cmv61aajh03gm10gw92gget71stock-5m028260:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajd03gl10gwgqufp0tt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:50:00raw291,500원294,000원291,500원293,500원6,444
cmv61aaer03fq10gwiwpeth3tstock-5m005380:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaen03fp10gwjw8kxt661
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:50:00raw300,500원303,000원300,500원302,000원12,197
122,192건 중 39,851–39,900← 이전798 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬