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
cmv6019pz037q10gwlwch9329stock-5m015760:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019pv037p10gwohuyjvw61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:15:00raw28,200원28,250원28,100원28,100원14,543
cmv6019pp037o10gw4i4ckbajstock-5m003550:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019pl037n10gwnscv1kjh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:15:00raw104,100원104,100원100,500원103,000원4,981
cmv6019pg037m10gwyk1uunjestock-5m034730:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019pc037l10gwr7qqvcox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:15:00raw513,000원513,000원508,000원509,000원1,771
cmv6019ox037i10gw7r2ol7vqstock-5m028260:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019ou037h10gw8xuqj23o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:15:00raw300,500원301,000원298,500원299,000원3,561
cmv6019oo037g10gwkumk2ynbstock-5m096770:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019ok037f10gwd8ablmfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:15:00raw152,200원153,000원150,700원150,800원7,155
cmv6019o2037c10gw7oh69pgustock-5m373220:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019nz037b10gw53a79q0t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:15:00raw388,000원388,000원385,000원385,500원4,543
cmv6019nu037a10gwtkiik4o0stock-5m207940:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019nq037910gw1gdhdrq01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:15:00raw1,194,000원1,194,000원1,187,000원1,189,000원628
cmv6019nk037810gwssm6frwjstock-5m105560:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019ng037710gwa2uz7hcv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:15:00raw160,800원160,900원160,100원160,200원8,041
cmv6019na037610gw0t34fbxgstock-5m005490:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019n6037510gwnpy5sijn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:15:00raw288,000원288,000원286,500원287,000원3,639
cmv6019mw037410gwku801qobstock-5m068270:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019mr037310gw3dr033q41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:15:00raw178,400원178,500원177,400원177,700원3,770
cmv6019mm037210gwe6451csjstock-5m051910:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019mi037110gw3enpne9m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:15:00raw250,000원250,500원249,000원249,500원2,312
cmv6019mc037010gwjz12yhrmstock-5m006400:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019m9036z10gwrsujc7of1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:15:00raw525,000원525,000원519,000원520,000원5,967
cmv6019m3036y10gwgh7cdx3istock-5m035420:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019lz036x10gw0qr3cmmf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:15:00raw176,000원176,000원175,000원175,100원6,472
cmv6019lu036w10gwdch0betjstock-5m066570:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019lq036v10gw5s3i91ry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:15:00raw177,600원178,000원175,600원175,800원25,729
cmv6019ll036u10gwkwisf4k7stock-5m005380:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019lh036t10gwnkapmevn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:15:00raw304,000원304,000원302,000원302,000원8,655
cmv6019lb036s10gwfu14kwj5stock-5m000660:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019l7036r10gwgicth3bc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:15:00raw1,484,000원1,485,000원1,471,000원1,472,000원60,396
cmv6019l2036q10gwymlec152stock-5m005930:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019kx036p10gwbkri9kw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:15:00raw236,250원236,250원234,500원234,750원225,228
cmv5zutqo036610gwyti01d1jstock-5m055550:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutqk036510gwykuhj8k81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:10:00raw98,500원99,300원98,400원98,700원16,457
cmv5zutt3036o10gwvjdi10ncstock-5m017670:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutsz036n10gw9u4lps381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:10:00raw78,400원79,000원78,300원78,800원9,550
cmv5zutss036m10gw5othqrgestock-5m030200:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutso036l10gwfv9gx50i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:10:00raw49,050원49,550원49,050원49,300원11,284
cmv5zutsi036k10gw11wbo39jstock-5m015760:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutse036j10gwcmj7ga8u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:10:00raw28,050원28,300원28,000원28,200원27,146
cmv5zuts8036i10gwx9nd4oo0stock-5m003550:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zuts4036h10gwi1hzpbcs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:10:00raw102,900원104,300원102,800원104,100원4,483
cmv5zutry036g10gwt7ni7dexstock-5m028260:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutru036f10gwhosm7yzj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:10:00raw298,000원303,500원298,000원301,000원6,140
cmv5zutro036e10gwaiufjkbustock-5m096770:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutrl036d10gww8ibaw741
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:10:00raw151,400원153,800원151,300원152,200원19,306
cmv5zutrf036c10gweluitk6dstock-5m012330:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutrb036b10gwqwsmnwzp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:10:00raw338,500원343,000원338,500원341,500원9,339
cmv5zutr6036a10gwwcs0f737stock-5m373220:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutr2036910gwx1ub6asw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:10:00raw387,000원390,500원387,000원387,500원4,469
cmv5zutqx036810gw0mo5s8cvstock-5m207940:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutqt036710gwqdow827u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:10:00raw1,195,000원1,200,000원1,191,000원1,195,000원1,003
cmv5zutqd036410gweka1lk84stock-5m105560:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutq9036310gw5yhesnq01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:10:00raw160,800원161,900원160,700원160,800원16,616
cmv5zutq4036210gwz0i1aa4gstock-5m000270:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutq0036110gwjrvkk68o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:10:00raw104,300원105,500원104,200원105,300원17,473
cmv5zutpu036010gwgbf7qlfbstock-5m005490:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutpq035z10gwos8z54yi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:10:00raw286,500원289,500원286,500원288,000원10,538
cmv5zutpk035y10gwxu3ooo6qstock-5m068270:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutph035x10gwjug0onxm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:10:00raw177,800원179,500원177,600원178,400원14,372
cmv5zutpb035w10gw8r7defbtstock-5m051910:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutp7035v10gwhfqy5qns1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:10:00raw248,500원252,000원248,500원250,500원5,005
cmv5zutp2035u10gwox24dwv7stock-5m006400:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutoy035t10gwqi07u1gl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:10:00raw521,000원529,000원521,000원525,000원6,616
cmv5zutor035s10gw57zqietustock-5m035720:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zuton035r10gw21u331v11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:10:00raw30,775원31,050원30,750원30,950원38,136
cmv5zutoh035q10gwv8x34f4lstock-5m035420:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutod035p10gwmmacdrzh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:10:00raw175,000원176,300원174,800원176,000원11,934
cmv5zutny035m10gwbunmy28ystock-5m066570:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutnu035l10gwebutl23b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:10:00raw176,200원178,400원175,900원177,600원26,442
cmv5zutno035k10gwakynxcfxstock-5m005380:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutnk035j10gwnl3gfalx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:10:00raw301,000원305,000원301,000원304,000원19,304
cmv5zutne035i10gwiu2sl72zstock-5m000660:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutna035h10gwulvx5yzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:10:00raw1,479,000원1,494,000원1,477,000원1,484,000원76,485
cmv5zutn4035g10gwz75kmxnhstock-5m005930:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutmz035f10gwk82ub42j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:10:00raw234,750원238,000원234,500원236,000원468,570
cmv6019p7037k10gwk7urisf0stock-5m034730:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019p3037j10gw4evpwkjy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:10:00raw507,000원516,000원507,000원513,000원3,755
cmv5zog5a034c10gw1846dc35stock-5m035720:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog56034b10gwjobnemlg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:05:00raw30,800원30,850원30,750원30,750원16,118
cmv5zogaz035e10gwfvmqp3upstock-5m017670:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zogav035d10gwx3bs6p1j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:05:00raw78,400원78,500원78,200원78,400원9,783
cmv5zogap035c10gwp0ykaxlhstock-5m030200:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zogal035b10gwidq0xjfe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:05:00raw49,050원49,100원49,000원49,050원3,616
cmv5zogaf035a10gwlevyd3rastock-5m015760:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zogab035910gwncpzjaba1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:05:00raw27,950원28,100원27,950원28,100원34,226
cmv5zoga6035810gwg88kpfwwstock-5m003550:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zoga2035710gwn9ckfn7i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:05:00raw102,600원103,100원102,400원103,000원2,638
cmv5zog9w035610gwgnqkx7ufstock-5m034730:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog9s035510gwpt4sxvr31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:05:00raw508,000원509,000원505,000원507,000원2,505
cmv5zog9n035410gw1dsrqc23stock-5m028260:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog9j035310gwu7iqt2011
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:05:00raw298,500원300,000원297,500원298,000원4,739
cmv5zog94035010gw59u2g09cstock-5m096770:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog90034z10gwk9r8mgj91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:05:00raw150,400원151,600원150,100원151,400원9,163
cmv5zog8m034w10gw43w9hj4dstock-5m012330:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog8i034v10gw40tibvuy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:05:00raw339,000원339,000원337,500원338,500원3,318
cmv5zog3w034210gwlalmsvcdstock-5m005930:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog3a034110gwmvl9x3qd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:05:00raw235,250원236,000원234,000원234,750원566,246
118,536건 중 36,401–36,450← 이전729 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬