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
cmv5zbj63032c10gw68zzafl1stock-5m207940:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5z032b10gw0cbcgmyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:50:00raw1,189,000원1,190,000원1,182,000원1,184,000원458
cmv5z55fp030e10gwwinbtsv0stock-5m000660:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55fl030d10gwz9zpz7a41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:50:00raw1,515,000원1,516,000원1,486,000원1,488,000원109,656
cmv5z55fd030c10gwlv4pbjh9stock-5m005930:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55es030b10gwaz3dw6361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:50:00raw238,500원238,500원235,000원235,750원577,130
cmv5zbj5l032810gwg54f51distock-5m055550:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5h032710gw7fuco06b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:50:00raw98,400원98,700원98,100원98,100원22,848
cmv5z55la031i10gw0wp28o12stock-5m017670:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55l6031h10gwcsbxuft51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:50:00raw79,000원79,000원78,100원78,200원9,316
cmv5z55l0031g10gwg9jh1ymnstock-5m030200:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kx031f10gwh6o4hl691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:50:00raw48,850원49,000원48,750원48,900원3,635
cmv5z55kr031e10gwvb0tcfbnstock-5m015760:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kn031d10gwjyn987sq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:50:00raw28,100원28,150원27,950원27,950원20,042
cmv5z55kh031c10gwe8tknyy8stock-5m003550:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kd031b10gw712vfx3x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:50:00raw103,800원103,800원102,100원102,500원2,398
cmv5z55he030q10gwdzrkk8ewstock-5m051910:20261013:09452026-10-13 09:45:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ha030p10gw6ah3nb601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:45:00raw252,000원252,500원251,000원252,500원1,574
cmv5yyofk02zu10gw6rno2e6zstock-5m012330:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyofg02zt10gwgqlkd7871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:45:00raw338,500원341,000원337,000원341,000원8,070
cmv5yyobj02z210gw3uy05s9sstock-5m005930:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyobf02z110gwcw1gjr981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:45:00raw236,500원238,500원236,000원238,500원252,374
cmv5yyobu02z410gw4dcks1m7stock-5m000660:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyobq02z310gw7ol6p5481
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:45:00raw1,506,000원1,519,000원1,499,000원1,515,000원73,264
cmv5yyoc302z610gw956m1363stock-5m005380:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyobz02z510gw4alimgeq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:45:00raw301,500원304,000원301,000원303,500원7,852
cmv5yyocc02z810gwdian8krwstock-5m066570:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoc802z710gwl69nkj021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:45:00raw176,350원177,800원175,700원177,700원21,402
cmv5yyocl02za10gwkmr17jgustock-5m035420:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoch02z910gwdlkfg0ih1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:45:00raw175,500원176,400원175,200원176,300원8,950
cmv5yyocw02zc10gwvgb6mt3cstock-5m035720:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyocs02zb10gwv02spd6b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:45:00raw30,825원30,900원30,750원30,850원23,755
cmv5yyod702ze10gwu2aownjjstock-5m006400:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyod302zd10gw589upxoq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:45:00raw525,000원529,000원523,000원529,000원3,221
cmv5yyodi02zg10gwutniwb78stock-5m068270:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyode02zf10gwg0yguwmp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:45:00raw176,300원176,900원175,800원176,600원3,522
cmv5yyodt02zi10gw6gyeet4vstock-5m005490:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyodp02zh10gwj6bemdkb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:45:00raw287,500원289,000원287,000원289,000원1,868
cmv5yyoe402zk10gwy1714r0rstock-5m000270:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoe002zj10gwq2x0qrbi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:45:00raw103,550원104,300원103,300원104,200원8,653
cmv5yyoef02zm10gwzxorlst2stock-5m105560:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoeb02zl10gwnxtbm4vv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:45:00raw160,100원160,800원159,400원160,700원12,408
cmv5yyoeq02zo10gwva736ifhstock-5m055550:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoem02zn10gwzu64f9c41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:45:00raw98,200원98,700원98,100원98,500원14,031
cmv5yyof002zq10gwsfe70ytustock-5m207940:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoew02zp10gwxnjgtqf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:45:00raw1,187,000원1,191,000원1,184,000원1,189,000원391
cmv5yyofa02zs10gwcl94t930stock-5m373220:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyof602zr10gwww0mxe371
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:45:00raw391,500원393,000원388,500원393,000원3,522
cmv5yyog202zy10gwgwqkg8yostock-5m096770:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyofy02zx10gwerdjwp1y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:45:00raw150,300원152,200원150,100원152,100원8,721
cmv5yyogc030010gwlfpv5un6stock-5m028260:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyog802zz10gwfo783zhh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:45:00raw298,000원301,500원297,500원301,000원2,996
cmv5yyogl030210gwqprmi3ljstock-5m034730:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyogh030110gwlriwqjpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:45:00raw509,000원515,000원507,000원515,000원1,523
cmv5yyogv030410gwlxa7djhjstock-5m003550:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyogr030310gwvatvk65d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:45:00raw102,200원104,300원102,200원103,800원1,516
cmv5yyoh5030610gwtg0lbadxstock-5m015760:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoh1030510gwdwoa0f0o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:45:00raw28,100원28,150원28,000원28,150원17,643
cmv5yyohe030810gwrr48lzkcstock-5m030200:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoha030710gw917i4vo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:45:00raw48,850원49,000원48,750원48,900원2,492
cmv5yyoho030a10gwntz57cq7stock-5m017670:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyohk030910gwc98wflcf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:45:00raw78,700원79,000원78,600원78,800원7,211
cmv5ys95f02xw10gw3olx5t32stock-5m005380:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys95602xv10gwp0gv2gaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:40:00raw302,500원303,500원301,000원301,000원10,198
cmv5ys9bl02yu10gw5v8l3iz2stock-5m003550:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9bg02yt10gwsnwz5yen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:40:00raw103,200원103,200원102,100원102,100원1,552
cmv5ys9ce02z010gwi81ziq6xstock-5m017670:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9cb02yz10gwqb4hz0pb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:40:00raw78,600원78,900원78,500원78,700원5,267
cmv5ys9c502yy10gw7dtha4i8stock-5m030200:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9c102yx10gw1io700rp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:40:00raw48,900원49,000원48,800원48,800원3,440
cmv5ys94o02xu10gwsg3kh6iustock-5m000660:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys94f02xt10gw7tz3x9li1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:40:00raw1,508,000원1,516,000원1,504,000원1,505,000원73,520
cmv5ys93v02xs10gwdujfxqo1stock-5m005930:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys93m02xr10gwqaa84hng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:40:00raw237,000원237,500원236,000원236,500원276,406
cmv5ys99w02yo10gwga5tdk4hstock-5m012330:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys99n02yn10gwrzgf1g3y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:40:00raw339,000원341,000원338,000원338,000원4,498
cmv5ys99702ym10gwrjsg8b6sstock-5m373220:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys99302yl10gwhhbakwkb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:40:00raw390,000원392,500원389,000원391,000원5,077
cmv5ys97u02yc10gw2ru2xa1astock-5m000270:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys97q02yb10gw5f2omgz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:40:00raw103,500원104,000원103,500원103,600원6,315
cmv5ys9bb02ys10gw0m3x2vg2stock-5m034730:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9b502yr10gwtrufoc5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:40:00raw511,000원513,000원507,000원509,000원2,109
cmv5ys98c02yg10gw4ezt335zstock-5m105560:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98902yf10gwgwt3an1f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:40:00raw160,000원160,200원159,500원160,100원14,240
cmv5ys98n02yi10gwiropvzqjstock-5m055550:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98j02yh10gw3kp05knb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:40:00raw98,500원98,500원98,100원98,200원8,587
cmv5ys98x02yk10gwcjpgu9nostock-5m207940:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98t02yj10gwhqhzpj5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:40:00raw1,188,000원1,193,000원1,185,000원1,187,000원892
cmv5ys9am02yq10gwvtikw19qstock-5m028260:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9ad02yp10gwa8b4zxed1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:40:00raw300,000원300,000원298,000원298,500원2,702
cmv5ys96g02y210gwt0jhtgvnstock-5m035720:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys96c02y110gw2w599l3d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:40:00raw30,900원30,950원30,800원30,850원16,838
cmv5ys96702y010gwgpkx3a3ystock-5m035420:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys96302xz10gw36alnak71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:40:00raw176,200원176,400원175,450원175,500원7,296
cmv5ys96r02y410gwxn4pbmqestock-5m006400:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys96m02y310gwuxgppm9n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:40:00raw523,000원528,000원522,000원525,000원16,415
cmv5ys97102y610gwpett5n75stock-5m051910:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys96x02y510gw1bbwyikl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:40:00raw251,500원252,500원251,000원252,000원1,556
cmv5ys97b02y810gw69xzmfz7stock-5m068270:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys97702y710gw8wkebo8z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:40:00raw176,500원176,900원176,200원176,300원2,487
118,762건 중 36,751–36,800← 이전736 / 2376 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬