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
cmv6a1bsg057210gwydk7kttvstock-5m096770:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bsc057110gwktihk3691
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:50:00raw155,600원155,800원154,700원155,100원19,867
cmv69uwov055810gw13il84sustock-5m066570:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwor055710gwjje9hx4o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:50:00raw176,900원177,100원176,700원176,700원9,654
cmv69ogws053u10gwwcfc3ok6stock-5m005380:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogwo053t10gwuetn6ojx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:45:00raw310,500원312,000원310,000원311,500원9,154
cmv69ogw7053q10gwbr8l3xhcstock-5m005930:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogw3053p10gw1kkpb78t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:45:00raw230,500원231,000원230,000원230,500원231,790
cmv69oh2j055010gw4zahilnnstock-5m017670:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh2f054z10gw5jkdbxjs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:45:00raw79,200원79,300원79,000원79,200원8,404
cmv69oh2a054y10gw0b7xq5ddstock-5m030200:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh26054x10gw1zuiwykf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:45:00raw49,450원49,600원49,400원49,600원11,242
cmv69oh20054w10gwxw8560v5stock-5m015760:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh1w054v10gw90bsa4fm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:45:00raw29,050원29,050원28,900원28,950원13,241
cmv69oh1r054u10gwi4lop0nhstock-5m003550:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh1n054t10gwe0ozcgbj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:45:00raw105,300원105,400원105,200원105,300원1,570
cmv69oh1h054s10gwrvovakddstock-5m034730:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh1d054r10gwuykwldau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:45:00raw499,500원501,000원498,000원498,500원5,600
cmv69oh17054q10gw9k5yr0mzstock-5m028260:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh13054p10gwcjmoyk5e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:45:00raw298,500원298,500원297,000원298,500원5,554
cmv69oh0w054o10gw7vsqx6lfstock-5m096770:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh0r054n10gwnx28rjak1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:45:00raw155,700원155,800원155,000원155,700원15,857
cmv69oh0k054m10gwtuhpoj5istock-5m012330:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh0g054l10gwg1mm9dor1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:45:00raw347,500원348,000원346,500원347,500원2,755
cmv69oh01054i10gw3kal54tystock-5m373220:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogzw054h10gwnoc3673s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:45:00raw411,500원412,000원409,500원411,500원18,923
cmv69ogzq054g10gw72snkjesstock-5m207940:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogzm054f10gwuuc31f6u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:45:00raw1,199,000원1,201,000원1,197,000원1,201,000원419
cmv69ogzg054e10gw1a5nen0kstock-5m055550:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogzc054d10gwmlp91brb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:45:00raw98,500원98,500원98,400원98,500원8,867
cmv69ogz7054c10gw89lvifvostock-5m105560:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogz3054b10gwfcifn1du1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:45:00raw160,700원162,000원160,400원160,800원12,467
cmv69ogyw054a10gw0eukpz8kstock-5m000270:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogyt054910gwv9prl7yk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:45:00raw106,650원106,900원106,400원106,900원13,556
cmv69ogyn054810gwn870cfujstock-5m005490:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogyj054710gwgbzh05ba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:45:00raw298,500원300,000원298,000원299,500원7,076
cmv69ogyd054610gwktaobmz3stock-5m068270:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogy9054510gwypunp91j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:45:00raw178,300원178,600원178,000원178,400원8,043
cmv69ogy4054410gwe39joizostock-5m051910:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogy0054310gw087d37rr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:45:00raw261,000원264,000원261,000원262,500원8,032
cmv69ogxu054210gwhkue8k3mstock-5m006400:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogxq054110gw7su358w61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:45:00raw561,000원564,000원559,000원562,000원13,968
cmv69ogxk054010gwze3bvaj3stock-5m035720:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogxh053z10gw5gbj98pv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:45:00raw30,950원31,000원30,900원31,000원15,107
cmv69ogxb053y10gwz08kdyolstock-5m035420:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogx7053x10gwb3khxpi31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:45:00raw177,800원177,900원177,200원177,600원10,914
cmv69ogx1053w10gwta0sa1wqstock-5m066570:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogwx053v10gwivfszzkg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:45:00raw176,800원177,100원176,500원176,900원11,192
cmv69ogwi053s10gw4skyqdnistock-5m000660:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogwe053r10gwddldzmfi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:45:00raw1,443,000원1,447,000원1,442,000원1,447,000원46,175
cmv69i1ej053o10gwdol4yks8stock-5m017670:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1eg053n10gwias4oljs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:40:00raw79,100원79,300원79,000원79,200원7,693
cmv69oh0b054k10gwn5ds1ylzstock-5m012330:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh06054j10gwqm6z13a51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:40:00raw347,000원349,000원347,000원347,500원2,435
cmv69i19d052m10gw861qwlnnstock-5m005380:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i199052l10gwa6bw7sfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:40:00raw310,000원311,500원310,000원310,000원7,762
cmv69i193052k10gw0o9i6uuzstock-5m000660:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i190052j10gwhet5hofl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:40:00raw1,441,000원1,448,000원1,440,000원1,442,000원49,787
cmv69i18s052i10gwh97sqepxstock-5m005930:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i18p052h10gw5pkhxxgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:40:00raw230,500원231,000원230,000원230,500원269,426
cmv69i1e0053k10gwv0uq9fptstock-5m015760:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1dw053j10gwltxqndqs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:40:00raw28,950원29,050원28,950원29,050원12,016
cmv69i1dq053i10gwoahfgw61stock-5m003550:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1dm053h10gwsi3azczr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:40:00raw104,800원105,500원104,600원105,300원4,175
cmv69i1dg053g10gwaz9004ewstock-5m034730:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1dd053f10gw9hyay9gl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:40:00raw499,500원501,000원498,000원499,000원5,283
cmv69i1d7053e10gwa9twwq3nstock-5m028260:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1d4053d10gwoqy7wh711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:40:00raw298,000원299,500원297,500원298,000원5,348
cmv69i1cy053c10gw0xysbo26stock-5m096770:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1cu053b10gwdtpqdniu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:40:00raw155,300원155,800원155,000원155,700원15,673
cmv69i1co053a10gw2f9bqbk9stock-5m373220:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1cl053910gwlmk58t9w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:40:00raw411,000원413,000원410,500원411,500원18,554
cmv69i1cf053810gwagi346rvstock-5m207940:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1cb053710gwh2yvivhu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:40:00raw1,201,000원1,201,000원1,191,000원1,196,000원1,021
cmv69i1c6053610gwv7bu80ozstock-5m055550:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1c2053510gwte2gibkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:40:00raw98,600원98,600원98,400원98,500원10,707
cmv69i1bx053410gwx3fiah3rstock-5m105560:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1bt053310gw7d16dtdb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:40:00raw161,000원161,000원160,600원160,700원12,536
cmv69i1bo053210gwjb52g266stock-5m000270:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1bk053110gw60ytxmh01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:40:00raw106,600원107,000원106,500원106,600원13,052
cmv69i1bd053010gwl1fe3gp6stock-5m005490:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1b9052z10gwnq70dksv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:40:00raw297,500원298,500원297,000원298,500원3,978
cmv69i1b3052y10gwzhz0x1u7stock-5m068270:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1ay052x10gwzdkgtfcv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:40:00raw178,600원178,900원178,200원178,300원7,977
cmv69i1as052w10gwwurjzvf6stock-5m051910:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1an052v10gw9bcul4uz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:40:00raw260,500원262,500원260,000원261,500원4,649
cmv69i1ah052u10gwtmhy9064stock-5m006400:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1ad052t10gwledk0tu21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:40:00raw559,000원562,000원558,000원561,000원9,624
cmv69i1a7052s10gwmoowduj8stock-5m035720:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1a3052r10gw1gne3smv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:40:00raw31,000원31,000원30,900원31,000원10,582
cmv69i19x052q10gw0ukxs7p6stock-5m035420:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i19t052p10gwe54qfslu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:40:00raw177,400원178,000원177,100원177,800원6,945
cmv69i19n052o10gw3antzltcstock-5m066570:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i19j052n10gw4d9m87f41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:40:00raw176,500원177,200원176,400원176,800원10,291
cmv69i1ea053m10gwhpnk2ywhstock-5m030200:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1e6053l10gw5npjfsrv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:40:00raw49,550원49,600원49,350원49,450원6,214
cmv69bony051a10gw70fn32lsstock-5m035420:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bont051910gwcuu3i5x31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:35:00raw177,300원178,300원177,200원177,400원9,262
cmv69bomq051210gwav9aucs4stock-5m005930:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bom8051110gw10bro5rc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:35:00raw231,000원232,250원230,000원230,250원309,198
118,536건 중 35,151–35,200← 이전704 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬