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
cmv64oiaw045410gwz6h417vjstock-5m015760:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oiat045310gwq8rnbffy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:25:00raw28,100원28,100원28,050원28,050원5,040
cmv64oib6045610gwbo2czqahstock-5m030200:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oib2045510gw7f5ev1841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:25:00raw48,775원49,000원48,750원48,850원5,380
cmv64oibf045810gwevb815qdstock-5m017670:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oibb045710gw1dw71z681
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:25:00raw78,400원78,400원78,200원78,300원2,714
cmv64oi53044010gwdjbplek6stock-5m035420:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi4z043z10gw1k9rdy4v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:25:00raw174,900원175,000원174,700원175,000원3,288
cmv64oi5d044210gwh4duz6c8stock-5m035720:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi59044110gwsu1o3sfo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:25:00raw30,550원30,650원30,500원30,600원26,510
cmv64oi5p044410gwh8pxjff8stock-5m006400:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi5l044310gw8dfgebg81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:25:00raw521,000원524,000원521,000원523,000원5,873
cmv64oi5y044610gw3ht7dgrestock-5m051910:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi5v044510gwlbb5nfea1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:25:00raw245,000원245,500원244,500원245,500원2,228
cmv64oi69044810gwa3ggnwp2stock-5m068270:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi65044710gwvjkqaqd31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:25:00raw177,500원177,900원176,100원177,500원6,216
cmv64oi3v043s10gwmcjpiqi3stock-5m005930:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi3k043r10gwucx52hpf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:25:00raw231,000원232,000원230,500원231,250원174,218
cmv64oi6v044c10gw5boyxe0ystock-5m005490:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi6q044b10gwrlv4eta31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:25:00raw287,000원287,500원286,500원287,500원1,266
cmv64oi75044e10gwt3dgrljgstock-5m000270:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi71044d10gwpg6g16ji1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:25:00raw104,500원104,500원103,000원104,100원13,837
cmv64oi46043u10gwurr5l3e8stock-5m000660:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi42043t10gwdc5zdanb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:25:00raw1,466,000원1,471,000원1,463,000원1,465,000원39,530
cmv64oi7p044i10gwp1sqqxz7stock-5m105560:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi7l044h10gw1d9mry6a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:25:00raw159,400원159,500원159,050원159,400원5,468
cmv64oi7z044k10gws3ljzi2mstock-5m055550:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi7w044j10gwzf9mgoo31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:25:00raw97,800원97,900원97,600원97,700원5,830
cmv64oi89044m10gw35l24jwjstock-5m207940:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi85044l10gwkv1pfq4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:25:00raw1,199,000원1,199,000원1,195,000원1,198,000원419
cmv64oi8j044o10gwmts96j2ostock-5m373220:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi8f044n10gw20kuit3j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:25:00raw384,500원386,500원384,500원386,000원4,142
cmv64oi8u044q10gwxlp0b65ystock-5m012330:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi8q044p10gwefwrwat41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:25:00raw339,250원339,500원338,000원338,000원1,349
cmv64oi94044s10gwgidbaydcstock-5m096770:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi90044r10gwjab1fu831
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:25:00raw149,700원150,000원149,100원149,500원3,427
cmv64oi4h043w10gw3x63u7vkstock-5m005380:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi4d043v10gw46mtgi3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:25:00raw302,000원302,500원301,500원301,500원12,597
cmv64i04j043k10gwa4djp86jstock-5m003550:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i04g043j10gw99x0es901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:20:00raw100,800원102,000원100,800원101,800원3,800
cmv64i053043o10gwy87szowwstock-5m030200:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i04z043n10gwield5faj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:20:00raw48,800원48,800원48,750원48,775원3,404
cmv64i05e043q10gwszymsmtystock-5m017670:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i059043p10gwxyjbket61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:20:00raw77,950원78,300원77,800원78,300원8,360
cmv64oi6k044a10gwjc5lkq81stock-5m005490:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi6g044910gwuw4fhz6u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:20:00raw286,000원287,000원285,500원287,000원1,322
cmv64oi7g044g10gwfamioj0cstock-5m105560:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi7b044f10gwe9cmgykq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:20:00raw158,800원159,500원158,600원159,400원6,985
cmv64oi9f044u10gwh6ybfy8ustock-5m028260:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi9a044t10gw88ye2ipv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:20:00raw289,500원291,500원288,500원291,500원4,496
cmv64oia2044y10gwtk74le60stock-5m034730:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi9w044x10gweem4ku2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:20:00raw493,000원498,500원492,500원498,000원2,128
cmv64i009042q10gwq294jlmwstock-5m005930:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i002042p10gwgntb6pj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:20:00raw228,750원231,500원228,500원231,000원172,719
cmv64i00q042s10gwa4ten8k7stock-5m000660:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i00m042r10gwbvsaducw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:20:00raw1,451,000원1,468,000원1,450,000원1,466,000원37,961
cmv64i010042u10gw50xwyidhstock-5m005380:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i00w042t10gwjadtzijk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:20:00raw301,000원302,500원300,500원302,000원11,343
cmv64i019042w10gwide6neypstock-5m066570:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i016042v10gwovl6dck31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:20:00raw172,000원173,200원171,800원173,200원8,900
cmv64i01j042y10gwkgs45jaxstock-5m035420:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i01f042x10gwmpruc0vd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:20:00raw174,000원174,900원173,900원174,900원4,990
cmv64i01t043010gwaik6oqrastock-5m035720:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i01p042z10gw3fy22i921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:20:00raw30,450원30,550원30,450원30,550원18,593
cmv64i024043210gwdh9eqcyustock-5m006400:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i020043110gwuvgcgfp81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:20:00raw518,000원522,000원517,000원522,000원2,213
cmv64i02e043410gwl39t3gjlstock-5m051910:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02a043310gwesf1cbg61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:20:00raw244,250원245,000원243,500원245,000원3,479
cmv64i02p043610gwawppbyjwstock-5m068270:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02l043510gwc9oj8yqu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:20:00raw177,300원177,500원176,900원177,500원6,487
cmv64i02y043810gw8jx9bnoistock-5m000270:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02u043710gwrxp47tw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:20:00raw104,000원104,500원103,800원104,500원8,189
cmv64i038043a10gw7bfvtuubstock-5m055550:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i034043910gwzvs7wfqw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:20:00raw97,300원98,000원97,300원97,800원12,136
cmv64i03i043c10gwf79pdmlcstock-5m207940:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i03e043b10gwaoifv8981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:20:00raw1,195,000원1,199,000원1,195,000원1,199,000원465
cmv64i03r043e10gwpqp3k14bstock-5m373220:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i03n043d10gw83s7ooti1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:20:00raw383,250원385,000원382,500원385,000원2,215
cmv64i040043g10gw87hki22cstock-5m012330:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:18cmv64i03x043f10gwu7arblza1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:20:00raw338,000원339,500원337,500원339,000원1,781
cmv64i04a043i10gwjnore1oistock-5m096770:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i046043h10gwjb0aca7c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:20:00raw149,400원150,100원149,200원149,700원4,797
cmv64i04t043m10gw5f2j8njpstock-5m015760:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i04p043l10gw3fp00yq01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:20:00raw28,000원28,100원27,950원28,100원8,649
cmv64bm5p041c10gw4g917cuustock-5m005380:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm5l041b10gw1megf5ds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:15:00raw301,500원302,500원301,000원301,000원6,223
cmv64bmbq042k10gwx51ezevrstock-5m015760:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmbm042j10gw2cxknmbw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:15:00raw28,000원28,100원27,950원28,000원12,832
cmv64bmbf042i10gwnae8txycstock-5m003550:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmba042h10gwicosltez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:15:00raw101,500원101,800원100,900원101,000원1,806
cmv64bmb3042g10gwpx9m0is7stock-5m034730:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmay042f10gwedcqpkjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:15:00raw495,000원497,000원493,000원493,500원1,941
cmv64bmce042o10gwfg8ggvbestock-5m017670:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmc9042n10gwktnurcoh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:15:00raw77,950원78,200원77,900원78,000원3,737
cmv64bmai042c10gwt85gejdgstock-5m028260:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmae042b10gw6f5352me1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:15:00raw290,500원292,000원289,500원289,500원2,671
cmv64bm56041810gw1l3jmhidstock-5m005930:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm51041710gw9v9okmxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:15:00raw228,750원230,500원228,500원229,000원179,637
cmv64bm9z042810gwq9hhv0lgstock-5m096770:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm9v042710gwwsguai4d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:15:00raw149,900원150,100원149,400원149,500원3,921
118,536건 중 35,801–35,850← 이전717 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬