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
cmv68yqtl04yk10gwloccsuj8stock-5m005930:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqt804yj10gw18s76eqa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:25:00raw233,500원234,000원232,000원232,500원336,484
cmv68yr0m04zw10gwubhab5bwstock-5m017670:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yr0i04zv10gw9lwzlibz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:25:00raw78,800원79,200원78,700원79,000원10,415
cmv68yqtw04ym10gwxncc3w4xstock-5m000660:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqts04yl10gw1jsz3xr71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:25:00raw1,470,000원1,476,000원1,461,000원1,462,500원62,867
cmv68yqwu04z610gw9ydxgl0kstock-5m000270:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqwq04z510gwi3vsooow1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:25:00raw106,700원107,000원106,600원106,800원13,194
cmv68yqx604z810gwjounfowjstock-5m105560:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqx104z710gw5f7v6p3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:25:00raw161,100원161,200원160,700원161,100원8,105
cmv68yqxm04za10gww84f1leqstock-5m055550:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqxh04z910gwh1n7rnwj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:25:00raw98,400원98,500원98,100원98,300원13,328
cmv68yqxx04zc10gw0ga8x5j5stock-5m207940:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqxt04zb10gwkc8zporc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:25:00raw1,204,000원1,206,000원1,201,000원1,201,000원671
cmv68yqy804ze10gwri72tnunstock-5m373220:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqy404zd10gw8cbgd8pm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:25:00raw409,500원412,000원408,000원411,000원18,726
cmv68yqzv04zq10gwsyq7obtcstock-5m003550:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqzr04zp10gwdnebpuzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:25:00raw105,300원105,400원104,500원104,900원3,205
cmv68yqyk04zg10gwho4sii75stock-5m012330:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqyg04zf10gwr6bpgon11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:25:00raw348,500원349,000원346,500원346,750원1,978
cmv68yqyv04zi10gwb3g0qb02stock-5m096770:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqyr04zh10gw9qtivkx01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:25:00raw155,100원155,600원154,800원155,000원18,173
cmv68yr0d04zu10gwvbuqmylpstock-5m030200:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yr0904zt10gwxpdnnj311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:25:00raw49,450원49,550원49,200원49,400원5,905
cmv68yr0404zs10gw95am2q2tstock-5m015760:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yr0004zr10gwnma5mnm01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:25:00raw29,050원29,150원29,000원29,000원16,396
cmv68yqz404zk10gwqnqipx68stock-5m028260:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqz004zj10gwbzwb1sfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:25:00raw299,000원299,500원298,000원298,000원3,341
cmv68yqzd04zm10gwr10awxe2stock-5m034730:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqza04zl10gwgtcsxhpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:25:00raw503,000원504,000원500,000원501,000원4,742
cmv68yqui04yq10gw79aahnzdstock-5m066570:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqud04yp10gwpt1kzevf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:25:00raw177,600원178,200원177,100원177,200원13,283
cmv68yqw904z210gwh8tvvfzostock-5m068270:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqw504z110gwhhx35rqz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:25:00raw178,800원179,000원178,400원178,400원5,710
cmv68sc4v04xa10gwklmnry2fstock-5m005380:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc4r04x910gw8wmatye21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:20:00raw309,500원311,500원309,500원310,500원10,664
cmv68yqv204yu10gw80ek2086stock-5m035720:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yquy04yt10gwwbk6k7tp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:20:00raw31,000원31,050원30,950원31,000원20,234
cmv68yqzn04zo10gwis9tq0dpstock-5m003550:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqzj04zn10gwpirc0j7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:20:00raw105,500원105,500원105,200원105,300원2,618
cmv68scbe04yi10gwi026vyd4stock-5m017670:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68scb904yh10gwzx8dlac01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:20:00raw78,850원79,100원78,600원78,900원7,783
cmv68scak04ye10gwfm0ss7fjstock-5m030200:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68scaf04yd10gwp99stqa81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:20:00raw49,500원49,550원49,000원49,500원7,324
cmv68sca604yc10gw93mwc80gstock-5m015760:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sca104yb10gwdkkqff7s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:20:00raw29,000원29,150원28,950원29,050원15,212
cmv68sc9t04ya10gwna2eascestock-5m034730:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc9o04y910gw96szenwf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:20:00raw501,000원504,000원499,500원502,000원5,407
cmv68sc9f04y810gwcnmyye0cstock-5m028260:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc9a04y710gwzj7xdn4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:20:00raw298,000원299,500원298,000원298,500원5,394
cmv68sc8v04y410gw07xypikostock-5m096770:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc8r04y310gwqz174oqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:20:00raw155,000원155,700원154,700원155,100원18,663
cmv68sc8l04y210gwe57dn62tstock-5m012330:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc8i04y110gwrg0uquck1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:20:00raw348,000원349,500원347,500원349,000원4,980
cmv68sc8b04y010gw9qaqxmo4stock-5m373220:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc8804xz10gwgsewkemc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:20:00raw410,500원412,500원409,000원409,500원16,115
cmv68sc8204xy10gwt45crgjpstock-5m207940:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc7y04xx10gwa15v9i7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:20:00raw1,201,000원1,205,000원1,200,000원1,205,000원654
cmv68sc7s04xw10gwwqehn18ostock-5m055550:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc7p04xv10gwg43q9sun1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:20:00raw98,100원98,500원98,000원98,400원21,564
cmv68sc7j04xu10gwdfayejxystock-5m105560:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc7f04xt10gwzwgddgey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:20:00raw161,100원161,300원160,800원161,100원6,687
cmv68sc7904xs10gw07pl970cstock-5m000270:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc7604xr10gw7d8wlfwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:20:00raw106,600원107,000원106,600원106,800원11,718
cmv68sc6s04xo10gwdt8ejcx5stock-5m005490:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc6o04xn10gwfoqxbp071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:20:00raw297,000원299,500원296,500원298,500원5,883
cmv68sc6j04xm10gw7ncjr9zkstock-5m068270:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc6e04xl10gwnt24ph3p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:20:00raw178,500원179,000원178,300원178,800원6,419
cmv68sc6004xi10gwlhci60tbstock-5m051910:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc5w04xh10gw4hf213lo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:20:00raw258,500원259,500원258,000원259,500원7,441
cmv68sc5q04xg10gw5dsa36djstock-5m006400:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc5m04xf10gw8q51eukw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:20:00raw559,000원562,000원557,000원557,000원13,176
cmv68sc5g04xe10gw7oix1vxdstock-5m035420:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc5d04xd10gwnkqw7bgs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:20:00raw177,000원177,700원176,950원177,500원6,823
cmv68sc5704xc10gwuitrxltrstock-5m066570:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc5304xb10gwlzntny361
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:20:00raw177,300원178,700원177,300원177,700원14,475
cmv68sc4k04x810gw7u5t21f4stock-5m000660:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc4f04x710gwbgr7cenp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:20:00raw1,468,000원1,474,000원1,466,000원1,470,000원45,433
cmv68sc4804x610gw4b2poa6xstock-5m005930:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc4304x510gwof8ew5ui1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:20:00raw233,000원234,000원233,000원233,750원224,197
cmv68scay04yg10gw9nc7sffsstock-5m017670:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68scaq04yf10gw1snfpp391
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:15:00raw78,800원79,000원78,600원78,900원8,682
cmv68sc9504y610gw6ulgk75xstock-5m028260:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc9104y510gw58b4ki581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:15:00raw298,000원298,500원297,500원298,500원4,329
cmv68sc7104xq10gw6uebeel8stock-5m000270:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc6y04xp10gw3utl1i8a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:15:00raw106,600원106,900원106,400원106,600원10,650
cmv68sc6904xk10gw7ssbjcs4stock-5m068270:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc6504xj10gwupu7hnfu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:15:00raw178,400원178,700원178,100원178,500원6,447
cmv68lw9v04x410gwl9jykl0istock-5m030200:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9r04x310gws2nvq2oz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:15:00raw49,500원49,550원49,300원49,450원6,069
cmv68lw9k04x210gwadvgicm2stock-5m015760:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9g04x110gw08uua5z91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:15:00raw28,950원29,150원28,900원28,950원31,816
cmv68lw9904x010gwi1iz54t4stock-5m003550:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9404wz10gw8gbc5u771
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:15:00raw105,200원105,900원105,000원105,500원4,534
cmv68lw8y04wy10gwurt7p2qystock-5m034730:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8u04wx10gwwrc1948a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:15:00raw501,000원502,000원499,000원502,000원6,153
cmv68lw8l04ww10gwoi32f6jwstock-5m096770:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8h04wv10gw2nbxlkiw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:15:00raw154,400원155,000원154,300원155,000원17,766
cmv68lw8a04wu10gw01elovpfstock-5m012330:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8604wt10gwccsc90vd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:15:00raw346,000원348,000원345,500원348,000원4,853
118,536건 중 35,251–35,300← 이전706 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬