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
cmv62cury03oa10gwvgok3wwzstock-5m034730:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62curu03o910gw9xg9ktmz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:20:00raw502,000원503,000원499,000원499,000원4,275
cmv62cun503n810gwkfxje2l6stock-5m005380:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cumw03n710gwbmhghvl91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:20:00raw302,500원302,500원301,000원301,500원2,581
cmv62curh03o610gwwmp21eq4stock-5m028260:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cure03o510gwgornmnpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:20:00raw293,500원294,000원292,000원292,000원3,548
cmv62cur803o410gwofl3x0olstock-5m012330:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cur403o310gwkdwa0cg41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:20:00raw339,000원339,500원338,500원338,500원1,881
cmv62cuqz03o210gw0mv9fz9cstock-5m373220:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuqv03o110gwj3xtvmio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:20:00raw382,500원382,500원381,500원382,500원1,734
cmv62cuqq03o010gw96et71tpstock-5m207940:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuqm03nz10gw2x5lda981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:20:00raw1,187,000원1,189,000원1,183,000원1,188,000원322
cmv62cume03n610gw0yp1ldcistock-5m000660:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cum403n510gwlvgqpfrx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:20:00raw1,473,000원1,475,000원1,466,000원1,467,000원35,373
cmv62cuq803nw10gwj8hq6juzstock-5m055550:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuq403nv10gwjjtglql91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:20:00raw98,200원98,400원97,900원97,900원7,595
cmv62culk03n410gwtam5lmblstock-5m005930:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cula03n310gw7s5tn0tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:20:00raw232,500원233,000원231,500원232,000원169,137
cmv62cupr03ns10gww11k4z3fstock-5m105560:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cupn03nr10gwnupymh0i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:20:00raw159,700원159,700원159,300원159,300원3,493
cmv62cupa03no10gws9jbhk7rstock-5m000270:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cup603nn10gwg5x2o90o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:20:00raw104,500원104,600원104,000원104,100원6,551
cmv62j9ep03ou10gwc144952vstock-5m035720:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9el03ot10gwa3qa4wkt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:20:00raw30,600원30,600원30,500원30,500원11,295
cmv62cuok03ni10gwl2j9eem0stock-5m068270:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuog03nh10gwlujg2azu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:20:00raw176,900원177,000원176,400원176,700원2,829
cmv62j9hv03pi10gw2r3i3d0nstock-5m096770:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9hr03ph10gwbg7yx3wi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:20:00raw149,800원150,000원149,400원149,800원4,974
cmv62cuoa03ng10gwxfc69j0ostock-5m051910:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuo603nf10gw6buwlim51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:20:00raw245,000원245,000원244,000원244,500원3,450
cmv62cuo103ne10gwy2en7su5stock-5m006400:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cunx03nd10gwy09yft8e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:20:00raw519,000원519,000원516,500원518,000원3,611
cmv62cunr03nc10gw963qoi2ostock-5m035420:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cunn03nb10gwpd9mmkcs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:20:00raw174,700원174,700원174,300원174,400원5,126
cmv62cuni03na10gwex750iegstock-5m066570:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cund03n910gwpelkrmyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:20:00raw173,200원173,200원172,400원172,500원9,249
cmv626erv03mg10gwalj328jxstock-5m051910:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626err03mf10gw8jfjai141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:15:00raw244,000원245,000원243,500원244,500원4,055
cmv62curq03o810gwda7xyggostock-5m034730:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62curm03o710gw2y9jt6ee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:15:00raw500,000원505,000원499,500원503,000원4,644
cmv62cuqi03ny10gw1f5lsi1zstock-5m207940:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuqd03nx10gw1ty02h3z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:15:00raw1,186,000원1,189,000원1,184,000원1,188,000원354
cmv62cuq003nu10gw1evrp72lstock-5m055550:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cupw03nt10gw9hdbi0y21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:15:00raw98,200원98,400원98,000원98,300원8,468
cmv62cupj03nq10gwlnggkpxystock-5m105560:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cupf03np10gw5vm6i18v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:15:00raw159,800원160,000원159,400원159,700원7,592
cmv62cup203nm10gw08h21q8jstock-5m000270:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuoy03nl10gw9casmut71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:15:00raw104,300원104,700원104,000원104,550원4,589
cmv626ev603n210gwlpbi7kxqstock-5m017670:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:182026-10-13 11:25:18cmv626ev203n110gwn1vv067o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:15:00raw78,000원78,200원77,800원78,100원4,210
cmv626euv03n010gwnha7ac9estock-5m030200:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:182026-10-13 11:25:18cmv626eur03mz10gw93kcrnth1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:15:00raw48,900원48,900원48,800원48,850원2,591
cmv626euk03my10gww11w0b7nstock-5m015760:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626eug03mx10gwm9su8j7h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:15:00raw28,300원28,300원28,250원28,300원6,214
cmv626eu903mw10gw0q321jf9stock-5m003550:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626eu503mv10gw36f7utsl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:15:00raw100,950원101,300원100,600원101,200원4,407
cmv626ety03mu10gwll9n87mqstock-5m028260:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626etv03mt10gwikdmvr8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:15:00raw292,500원294,000원292,000원294,000원2,862
cmv626eto03ms10gwtrqyg6i5stock-5m096770:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626etj03mr10gw84df9v8i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:15:00raw149,600원150,900원149,500원149,700원4,649
cmv626etc03mq10gwffvt4hk8stock-5m012330:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626et903mp10gwdgco30kt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:15:00raw339,000원340,000원338,500원339,000원3,866
cmv626et103mo10gwpw2nbwebstock-5m373220:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626esx03mn10gw5tmjfoa51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:15:00raw380,500원382,500원380,000원382,500원3,652
cmv626esh03mk10gw10bsp8ohstock-5m005490:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626esd03mj10gwejm2mdkx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:15:00raw285,000원285,000원284,500원285,000원2,816
cmv626es603mi10gwsk4zpcststock-5m068270:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626es203mh10gw10hhv47n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:15:00raw177,000원177,000원176,400원177,000원3,258
cmv626erl03me10gwud4uo9unstock-5m006400:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626erh03md10gwzu5nisbr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:15:00raw518,000원519,000원516,000원519,000원3,704
cmv626era03mc10gwlbbstap9stock-5m035720:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626er603mb10gwy1lokg8c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:15:00raw30,550원30,600원30,500원30,600원14,948
cmv626er003ma10gw8jb3i619stock-5m035420:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626eqv03m910gwclxxxbzt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:15:00raw174,600원174,800원174,300원174,600원5,813
cmv626eqa03m410gwgwe21bshstock-5m066570:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626eq603m310gw49y6a58e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:15:00raw173,100원173,500원172,800원173,200원7,409
cmv626eq003m210gw20q3gsh3stock-5m005380:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626epx03m110gwhffpi04q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:15:00raw302,000원303,000원301,000원302,500원5,329
cmv626epr03m010gwpcmu1wp2stock-5m000660:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626epn03lz10gwd8co2mzz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:15:00raw1,475,000원1,478,000원1,470,000원1,473,000원32,555
cmv626epg03ly10gwmswmkm58stock-5m005930:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626ep503lx10gwmlwjqpui1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:15:00raw232,250원233,000원231,500원233,000원188,609
cmv626esq03mm10gwqedqvc0qstock-5m373220:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626esn03ml10gwhpr84mw21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:10:00raw381,000원382,000원380,000원380,500원4,293
cmv61zzvc03lo10gwl0whtdd6stock-5m034730:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzv403ln10gwiqw6aaea1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:10:00raw500,000원502,000원498,500원500,000원17,042
cmv61zzuy03lm10gwnpa2s7bsstock-5m028260:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzuv03ll10gw5t3j6hgo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:10:00raw292,500원294,000원292,000원292,500원2,588
cmv61zzup03lk10gwu6an7gjrstock-5m096770:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzul03lj10gwt2le1l7r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:10:00raw149,500원150,100원149,400원149,700원14,020
cmv61zzuf03li10gwsr7fka3ostock-5m012330:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzuc03lh10gwchrhv2371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:10:00raw340,000원341,000원338,500원339,500원3,213
cmv61zzu603lg10gww941qidjstock-5m207940:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzu203lf10gwu40zu8ow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:10:00raw1,186,000원1,188,000원1,184,000원1,186,000원515
cmv61zztw03le10gwjgz24xagstock-5m055550:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzts03ld10gwpvqj2q1x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:10:00raw98,100원98,300원98,100원98,200원9,018
cmv61zztm03lc10gwqngih2cxstock-5m105560:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzti03lb10gw6tp9p5tn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:10:00raw159,300원159,800원159,200원159,800원6,816
cmv61zztc03la10gwba6vttrlstock-5m000270:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzt903l910gwbyxp0djt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:10:00raw104,400원104,700원104,100원104,300원6,752
118,536건 중 36,101–36,150← 이전723 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬