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
cmv5zog81034s10gw0s6qviicstock-5m207940:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog7x034r10gwehcj40gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:05:00raw1,187,000원1,195,000원1,186,000원1,194,000원759
cmv5zog7r034q10gw6exccpk9stock-5m055550:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog7n034p10gwsoeciory1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:05:00raw98,300원98,700원98,100원98,600원16,477
cmv5zog7g034o10gwaykf6fobstock-5m105560:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog7c034n10gwffm84o5j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:05:00raw160,500원160,800원160,300원160,800원11,676
cmv5zog74034m10gwlj4zmq2zstock-5m000270:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog6z034l10gw4do3o7wo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:05:00raw104,200원104,500원103,900원104,100원9,768
cmv5zog6r034k10gw3ukgopebstock-5m005490:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog6m034j10gw1aplk55j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:05:00raw286,000원287,000원286,000원286,500원3,244
cmv5zog6d034i10gwhbq3mshwstock-5m068270:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog69034h10gwrjnixxzz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:05:00raw177,500원177,800원177,400원177,800원5,969
cmv5zog60034g10gwldvdv882stock-5m051910:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog5v034f10gw1d8meipr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:05:00raw249,000원250,000원248,000원248,500원2,955
cmv5zog5n034e10gwla5thzulstock-5m006400:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog5i034d10gwbn10obr91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:05:00raw520,000원523,000원519,000원521,000원5,843
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
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
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
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
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
cmv5zhyyg033y10gwxpj5rwvcstock-5m030200:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyyc033x10gwv9z6545m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:00:00raw49,000원49,150원48,850원49,050원5,215
cmv5zog9e035210gwzvmrydm0stock-5m028260:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog9a035110gwxksytir71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:00:00raw298,500원299,500원298,000원298,500원3,409
cmv5zog8w034y10gwiwpmpu95stock-5m096770:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog8s034x10gwryfask3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:00:00raw150,500원151,300원150,400원150,400원8,248
cmv5zhysw033010gw64us055jstock-5m000660:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyss032z10gwqf5knnq61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:00:00raw1,483,000원1,484,000원1,478,000원1,479,500원89,040
cmv5zhyt6033210gwayqgdrfjstock-5m005380:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyt2033110gwbhftd9qe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:00:00raw301,500원302,000원301,000원301,500원6,432
cmv5zhytg033410gwqlg5vf1wstock-5m066570:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhytc033310gw3tcedkte1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:00:00raw175,100원175,900원174,800원175,500원19,581
cmv5zhyu5033610gw4bp959xmstock-5m035420:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhytw033510gwee09ozyb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:00:00raw174,700원175,000원174,600원174,800원6,568
cmv5zhyup033810gwoi12fsucstock-5m006400:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyul033710gwshpcsrqg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:00:00raw521,000원522,000원520,000원520,000원9,142
cmv5zhyuz033a10gwgog5k3tustock-5m051910:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyuv033910gw7poca2dt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:00:00raw249,500원250,000원248,500원249,500원3,653
cmv5zhyv8033c10gwgfd7c034stock-5m068270:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyv4033b10gw844eac9n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:00:00raw176,200원177,700원175,900원177,500원8,867
cmv5zog51034a10gwrgxa2281stock-5m035720:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog4x034910gwz6hryw5y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:00:00raw30,700원30,850원30,650원30,800원39,209
cmv5zhyyr034010gwe7trn324stock-5m017670:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyym033z10gwru8hee1n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:00:00raw78,300원78,500원78,100원78,400원9,496
cmv5zhyvj033e10gwj340vt3gstock-5m005490:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyvf033d10gwguqqam5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:00:00raw286,000원287,000원286,000원286,000원4,289
cmv5zhyvt033g10gwrhtur9bestock-5m000270:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyvp033f10gwudfzt6wd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:00:00raw104,100원104,400원104,000원104,300원7,697
cmv5zhyw4033i10gwhj262bfgstock-5m105560:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyw0033h10gwfi55hjcg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:00:00raw160,700원160,800원160,000원160,500원17,635
cmv5zhywd033k10gwp4s9edtpstock-5m055550:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyw9033j10gwyh97pyph1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:00:00raw98,600원98,700원98,300원98,400원12,611
cmv5zhywn033m10gwd4a18451stock-5m207940:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhywj033l10gwo4dtsqmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:00:00raw1,184,000원1,190,000원1,182,000원1,188,000원731
cmv5zhyww033o10gw3aaygjetstock-5m373220:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyws033n10gwdzt7s7r81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:00:00raw388,500원389,750원387,000원387,500원3,420
cmv5zhyx6033q10gwt8387zlvstock-5m012330:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyx2033p10gwutu301dc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:00:00raw337,500원339,000원337,500원338,500원2,504
cmv5zhyxf033s10gwubyu5y9istock-5m034730:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyxc033r10gw4dvd23te1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:00:00raw508,000원509,000원507,000원509,000원1,793
cmv5zhyxq033u10gw2gso8hdnstock-5m003550:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyxm033t10gwi4ubki8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:00:00raw102,400원103,100원102,300원102,600원3,016
cmv5zhyy3033w10gwctjxkh25stock-5m015760:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyxy033v10gwbgvz1w0t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:00:00raw28,000원28,000원27,950원28,000원6,681
cmv5zhysl032y10gw6m0el3pystock-5m005930:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhysh032x10gwb808w5yx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:00:00raw236,000원236,500원235,000원235,500원297,486
cmv5zbj8v032w10gw7ey665fqstock-5m017670:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj8q032v10gw3w0j0y4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:55:00raw78,200원78,500원78,100원78,300원10,922
cmv5zbj8k032u10gwf4osm2evstock-5m030200:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj8g032t10gw5bttmnqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:55:00raw48,850원49,000원48,850원49,000원4,028
cmv5zbj7q032o10gw13h1tbpgstock-5m034730:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7m032n10gwhcmi0ojy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:55:00raw509,000원511,000원508,000원509,000원2,119
cmv5zbj29031k10gwvlnecbfvstock-5m005930:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj24031j10gw5xi5iywd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:55:00raw235,750원236,500원235,500원235,750원236,479
cmv5zbj5c032610gw1sjf92festock-5m105560:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:18cmv5zbj57032510gwbhdxmzq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:55:00raw160,400원160,700원160,200원160,600원10,626
cmv5zbj80032q10gwenkny5grstock-5m003550:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7w032p10gwth99hete1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:55:00raw102,500원102,700원102,200원102,400원2,281
cmv5zbj8a032s10gw7fhdtm64stock-5m015760:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj86032r10gw29ygr5wb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:55:00raw27,950원28,000원27,950원27,950원23,671
cmv5zbj5u032a10gwrrbplyjwstock-5m055550:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5q032910gw10mb821x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:55:00raw98,100원98,700원98,100원98,500원8,176
cmv5zbj6m032g10gwmiw86682stock-5m373220:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj6i032f10gw1zrlpf301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:55:00raw389,000원390,000원387,500원389,000원3,916
cmv5zbj6x032i10gwbgfrlzgtstock-5m012330:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj6t032h10gw2wrr3wew1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:55:00raw338,500원339,000원337,500원338,000원3,699
cmv5zbj2j031m10gwned8xjolstock-5m000660:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj2f031l10gwiks0i1ue1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:55:00raw1,488,000원1,491,000원1,481,000원1,484,000원73,373
cmv5zbj77032k10gw7xqahocastock-5m096770:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj73032j10gw5lp9nefp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:55:00raw150,600원151,000원150,200원150,600원7,252
cmv5zbj7h032m10gwmk0ifkt2stock-5m028260:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7d032l10gwp2m0kadq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:55:00raw298,000원299,500원298,000원298,000원3,151
cmv5zbj3x031w10gwyl4px2q0stock-5m006400:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj3t031v10gwzsoy00m01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:55:00raw523,000원523,000원521,000원521,000원4,510
118,536건 중 36,451–36,500← 이전730 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬