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
cmv66abe104gc10gwq3gx00g0stock-5m028260:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abdx04gb10gwytokl9p71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:10:00raw292,500원293,500원291,500원291,500원2,769
cmv66abds04ga10gwn5ig1c6bstock-5m012330:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abdo04g910gwx1r35ye81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:10:00raw341,500원341,500원340,500원341,500원2,364
cmv66abdi04g810gwiuroyiezstock-5m373220:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abde04g710gwkz1zl5571
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:10:00raw397,500원399,500원396,500원399,500원6,382
cmv66gsl104ha10gw36n0gjcustock-5m105560:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gskx04h910gwq5mi63ud1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:10:00raw159,900원160,400원159,800원160,200원13,266
cmv66abd904g610gwr1muqfblstock-5m207940:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abd504g510gw1bpd8x8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:10:00raw1,197,000원1,198,000원1,196,000원1,197,000원199
cmv66abac04fk10gwr9hwjd3bstock-5m005380:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66aba804fj10gw4h2ywen61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:10:00raw303,500원304,000원303,000원303,500원5,500
cmv66abcq04g210gwfed6fu27stock-5m055550:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abcm04g110gwr03t04r91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:10:00raw97,900원98,000원97,900원98,000원6,167
cmv66abch04g010gwhfmyk6mystock-5m000270:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abcd04fz10gwfl7rtm3i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:10:00raw104,800원105,200원104,800원105,100원10,046
cmv66abc704fy10gw50tj5topstock-5m005490:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abc304fx10gw97od9iv41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:10:00raw290,000원293,000원289,500원292,000원9,646
cmv66abby04fw10gwnval1k33stock-5m068270:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abbu04fv10gw736rlhm91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:10:00raw178,000원178,300원177,800원177,900원2,510
cmv66abbp04fu10gwk9ssyo7cstock-5m051910:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abbl04ft10gw9yean1611
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:10:00raw251,500원253,000원250,500원253,000원4,746
cmv66abbf04fs10gwhaz0v54hstock-5m006400:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abbb04fr10gw8sfzs7ey1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:10:00raw542,000원549,000원540,000원548,000원14,640
cmv663vbc04ew10gw0yqztv67stock-5m096770:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vb904ev10gwt7s50ee91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:05:00raw151,000원152,300원151,000원152,200원7,606
cmv66abd004g410gwqlk34f1nstock-5m207940:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abcw04g310gwqvxv52rs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:05:00raw1,199,000원1,200,000원1,196,000원1,197,000원371
cmv663ve604fe10gw80u9qj8jstock-5m017670:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663ve204fd10gwtubkwvfc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:05:00raw78,400원78,600원78,300원78,600원3,386
cmv663vdw04fc10gwdi0tukbqstock-5m030200:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vds04fb10gw88ek16w91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:05:00raw48,800원48,850원48,750원48,750원2,945
cmv663vde04f810gwexkag81zstock-5m015760:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vda04f710gw7eofvcpu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:05:00raw28,250원28,500원28,250원28,450원22,443
cmv663vd404f610gwt2hfp8listock-5m003550:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vd004f510gwmonbk1bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:05:00raw102,700원103,200원102,600원103,200원2,194
cmv663vcv04f410gw1l7katgestock-5m034730:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vcr04f310gwku3bgi3x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:05:00raw498,500원499,000원495,000원495,000원2,555
cmv663vcj04f210gw1vs4miqbstock-5m028260:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vcb04f110gwtms69q291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:05:00raw292,500원293,500원291,500원292,500원4,734
cmv663vb304eu10gwrngozx9gstock-5m012330:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vaz04et10gwowg0zh7o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:05:00raw341,500원342,000원340,500원341,000원2,671
cmv663vat04es10gw6vcn80j7stock-5m373220:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vap04er10gwo6wwz1111
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:05:00raw393,000원398,000원393,000원397,500원11,490
cmv663vaj04eq10gwmgp9i3u7stock-5m055550:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vaf04ep10gwqha5mwz11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:05:00raw97,800원98,000원97,800원97,900원29,579
cmv663va904eo10gwhrq4fxm2stock-5m105560:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663va504en10gwomhq35il1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:05:00raw159,900원160,100원159,700원160,000원7,792
cmv663v9r04ek10gw9d4ydykmstock-5m000270:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v9n04ej10gwx59ga1nd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:05:00raw105,000원105,200원104,800원104,800원8,105
cmv663v9h04ei10gw5nk22ffhstock-5m005490:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v9d04eh10gw3120xkjc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:05:00raw288,500원290,000원288,500원289,500원12,863
cmv663v9704eg10gw6oka7ie9stock-5m068270:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v9404ef10gwlk2691s51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:05:00raw178,000원178,200원177,700원178,000원2,868
cmv663v8y04ee10gwfaakd2tvstock-5m051910:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v8u04ed10gw34gov33w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:05:00raw249,500원251,500원249,000원251,000원4,114
cmv663v8o04ec10gwtiefv920stock-5m006400:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v8k04eb10gw30pho1wi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:05:00raw533,500원542,000원533,000원542,000원15,880
cmv663v8e04ea10gwoo752p32stock-5m035720:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v8a04e910gweq9cw0qn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:05:00raw30,700원30,750원30,600원30,700원13,166
cmv663v8504e810gwqx3mc3adstock-5m035420:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v8004e710gw7h5sjwli1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:05:00raw175,200원175,300원175,000원175,200원3,272
cmv663v7u04e610gwsaq28ujbstock-5m066570:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v7q04e510gwozqyyrco1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:05:00raw174,150원175,000원174,000원174,700원12,137
cmv663v7j04e410gwej4s3ytjstock-5m005380:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v7e04e310gwqalj4og51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:05:00raw303,500원304,500원303,000원304,000원8,811
cmv663v7504e210gw92fwc9postock-5m000660:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v7004e110gwx0qw9jc31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:05:00raw1,461,000원1,463,000원1,455,000원1,458,000원38,809
cmv663v6h04e010gw7k6hm9s3stock-5m005930:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v6704dz10gwv2ur04741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:05:00raw231,000원232,000원230,500원231,500원163,560
cmv65xfy304d810gwlh516h53stock-5m051910:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfy004d710gwuczypigm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:00:00raw247,000원249,500원246,500원249,500원3,733
cmv65xfxv04d610gwo5w5ujywstock-5m006400:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfxr04d510gwlhhlikdg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:00:00raw529,000원534,000원527,000원534,000원7,847
cmv65xfxm04d410gwfgki7mmwstock-5m035720:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfxi04d310gwt9n3360t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:00:00raw30,550원30,700원30,550원30,650원10,484
cmv65xfxd04d210gw3ns2it6bstock-5m035420:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfx904d110gw8te7akew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:00:00raw175,100원175,300원174,900원175,300원4,485
cmv663vdn04fa10gw8h52l8custock-5m030200:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vdj04f910gw3qmihfy71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:00:00raw48,700원48,900원48,600원48,800원3,838
cmv65xfx404d010gwxqd82q71stock-5m066570:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfx104cz10gwruzhju001
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:00:00raw173,400원174,300원173,100원174,100원13,393
cmv65xg1i04dy10gwj6rvl7lustock-5m017670:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg1e04dx10gwaezu1syz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:00:00raw78,300원78,500원78,200원78,400원4,146
cmv65xg1804dw10gwsi88gc1nstock-5m015760:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg1504dv10gwadb8dqun1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:00:00raw28,150원28,300원28,100원28,250원13,405
cmv65xg0z04du10gw109wziihstock-5m003550:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg0v04dt10gw95thcsdq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:00:00raw102,100원102,900원102,000원102,700원3,597
cmv663vbz04f010gwlwg5yyoystock-5m028260:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vbr04ez10gwiveyx2hn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:00:00raw291,000원292,500원290,500원292,000원4,134
cmv65xfwc04cu10gwi6hjdpjustock-5m005930:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfw704ct10gw1oe4fgdn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:00:00raw230,250원231,500원229,500원231,500원221,098
cmv65xfwv04cy10gw634q6n2xstock-5m005380:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfws04cx10gwnlfbykhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:00:00raw303,000원303,500원302,500원303,500원13,819
cmv65xg0q04ds10gwymbtrk83stock-5m034730:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg0m04dr10gwzt7fhajo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:00:00raw496,500원500,000원495,000원499,000원4,451
cmv65xg0g04dq10gw19uklh16stock-5m096770:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg0d04dp10gwevuu9rrm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:00:00raw150,600원151,000원150,100원151,000원4,138
cmv65xg0604do10gw2ctldf6estock-5m012330:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg0204dn10gwb3wt5hwj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:00:00raw340,500원342,500원340,000원341,500원4,620
118,536건 중 35,601–35,650← 이전713 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬