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
cmv5yfdfi02va10gw30u6xg59stock-5m005380:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdfe02v910gw6gi78imu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:30:00raw303,000원303,000원301,000원301,500원11,681
cmv5y8yfh02uk10gwg3nngf0ostock-5m207940:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yfa02uj10gw5y9ykv141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:25:00raw1,191,000원1,206,000원1,187,000원1,204,000원1,505
cmv5y8yj702v410gw1oye20m8stock-5m017670:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yj002v310gwjyxsusc71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:25:00raw79,000원79,200원78,600원78,800원14,562
cmv5y8yiu02v210gwadu1vpf3stock-5m030200:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yio02v110gwbxhqe1td1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:25:00raw48,550원49,000원48,500원48,900원6,958
cmv5y8yig02v010gw1n7e3t2qstock-5m015760:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yia02uz10gwqvd8pyhu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:25:00raw28,400원28,450원28,150원28,250원13,624
cmv5y8yhs02uw10gw5006f9rdstock-5m003550:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yho02uv10gwrqg6bpoc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:25:00raw105,000원105,400원104,200원104,200원1,933
cmv5y8yhh02uu10gwpure0ip2stock-5m034730:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yha02ut10gwhz7oti2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:25:00raw522,000원524,000원515,000원518,000원4,114
cmv5y8yh302us10gwdz702clostock-5m028260:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ygx02ur10gw4ok6gpco1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:25:00raw302,000원302,000원299,500원301,500원3,166
cmv5y8ygp02uq10gwc1peftrastock-5m096770:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ygk02up10gws9vjyhyt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:25:00raw149,000원150,600원148,700원149,400원11,193
cmv5y8ygb02uo10gws1r7j8fnstock-5m012330:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yg702un10gwllcl4lgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:25:00raw343,000원343,500원341,000원342,500원4,410
cmv5y8yfx02um10gws7nvx41wstock-5m373220:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yfr02ul10gwxix815sj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:25:00raw389,500원393,000원389,000원392,000원6,457
cmv5y8yf302ui10gwhc7282h0stock-5m055550:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yex02uh10gwn6e70q0l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:25:00raw97,900원98,500원97,800원98,500원12,272
cmv5y8yep02ug10gwosfo4t7astock-5m105560:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yel02uf10gw9ab6kkfa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:25:00raw158,500원159,500원158,500원159,500원19,266
cmv5y8yee02ue10gw938ci3qastock-5m000270:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ye802ud10gwh5h44qv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:25:00raw104,700원104,800원104,200원104,400원12,794
cmv5y8ydx02uc10gw432c94xtstock-5m051910:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ydt02ub10gw8y5rpb291
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:25:00raw249,500원251,500원249,500원251,500원4,589
cmv5y8ydk02ua10gwbds7k754stock-5m006400:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yde02u910gwndcwzdjc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:25:00raw525,000원530,000원523,000원527,000원17,581
cmv5y8yd302u810gwrju51vcmstock-5m035720:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ycx02u710gwwapu5lx11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:25:00raw30,950원31,000원30,900원31,000원23,025
cmv5y8ycl02u610gwivg55q4dstock-5m035420:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ych02u510gwoyz427vl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:25:00raw176,700원176,700원175,600원176,000원15,259
cmv5y8yc602u410gwqcyc6p7ustock-5m066570:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yc202u310gwuyi996v71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:25:00raw178,400원178,700원177,700원177,900원12,648
cmv5y8ybv02u210gwwtqaufhdstock-5m005380:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ybp02u110gwqx67w4by1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:25:00raw304,500원304,500원302,000원303,000원12,369
cmv5y8ybi02u010gwl4lwsvi2stock-5m000660:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ybc02tz10gwyzy446pi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:25:00raw1,518,000원1,520,000원1,501,000원1,505,000원64,129
cmv5y8yak02ty10gwly8hx3qcstock-5m005930:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yae02tx10gwf22740z61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:25:00raw239,250원239,500원237,000원237,500원293,209
cmv5yfdhd02vm10gwejdmjy78stock-5m068270:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdh902vl10gw216zgnbl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:25:00raw176,000원176,800원175,300원176,800원5,203
cmv5yfdhx02vq10gw6klsqtagstock-5m005490:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdht02vp10gwwduh7n4a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:25:00raw288,500원289,500원287,500원288,500원4,289
cmv5y2j6l02sq10gw9j6e1mywstock-5m066570:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j6f02sp10gwmq3uxz2f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:20:00raw178,200원178,400원176,800원178,400원18,759
cmv5y2j6802so10gwwrh4cps2stock-5m005380:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j6202sn10gwht29h4hr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:20:00raw304,500원304,500원303,000원304,500원14,191
cmv5y2j7k02sw10gwef5e0nipstock-5m035720:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j7g02sv10gwiz95bq6f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:20:00raw30,900원31,000원30,800원30,975원27,272
cmv5y2jdk02tu10gwtteexpxzstock-5m030200:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jde02tt10gwxclkrbiq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:20:00raw48,500원48,700원48,350원48,550원6,317
cmv5y2jd702ts10gwrare2nptstock-5m003550:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jd102tr10gwf1xyrmq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:20:00raw104,800원105,300원104,100원105,000원3,277
cmv5y2jcu02tq10gwtfj9z5bsstock-5m034730:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jco02tp10gw0ycbmdqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:20:00raw518,000원523,000원514,000원522,000원5,905
cmv5y2jch02to10gwtuimqv8lstock-5m028260:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jcb02tn10gwxt522mpy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:20:00raw300,500원302,000원298,500원302,000원5,561
cmv5y2jc502tm10gwl7yg793rstock-5m096770:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jby02tl10gwf32pu1991
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:20:00raw149,300원149,300원146,700원148,900원12,758
cmv5y2jbs02tk10gwo1jt5cwjstock-5m012330:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jbm02tj10gww3vpikl91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:20:00raw344,500원345,000원340,500원343,000원8,028
cmv5y2jbf02ti10gwiueki5jastock-5m373220:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jba02th10gwdslb3sbu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:20:00raw387,000원390,000원383,500원390,000원7,351
cmv5y2jao02te10gw9vg22iw8stock-5m207940:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jai02td10gwkb1upds71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:20:00raw1,196,000원1,198,000원1,185,000원1,192,000원750
cmv5y2jab02tc10gwcd7v2c27stock-5m055550:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2ja502tb10gwgwk4egwr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:20:00raw98,100원98,200원97,500원97,900원12,797
cmv5y2j9y02ta10gwalp0q9uestock-5m105560:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j9t02t910gwbmvivylr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:20:00raw158,200원158,500원157,700원158,500원12,530
cmv5y2j9m02t810gw4e1v6eulstock-5m000270:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j9f02t710gwgk716pvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:20:00raw104,900원105,000원104,200원104,800원13,378
cmv5y8yi202uy10gwzr24u29fstock-5m015760:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yhy02ux10gwete7xmep1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:20:00raw28,200원28,450원28,150원28,450원16,981
cmv5y2j9902t610gw241afhvxstock-5m005490:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j9402t510gwy1t0k6pq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:20:00raw287,500원289,000원285,500원289,000원8,744
cmv5y2jdx02tw10gw9mhr6lhustock-5m017670:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jdr02tv10gwy1bywjuk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:20:00raw79,400원79,400원78,500원79,100원16,993
cmv5y2j8x02t410gwea62m991stock-5m068270:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j8r02t310gwvtum9e0b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:20:00raw177,100원177,200원175,200원175,800원7,410
cmv5y2j8k02t210gwtovayrq3stock-5m051910:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j8f02t110gwpppz5m5j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:20:00raw248,500원249,500원246,500원249,500원6,270
cmv5y2j8702t010gwoex1tmylstock-5m006400:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j8302sz10gwiuvu4nys1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:20:00raw524,000원526,000원515,000원525,000원19,707
cmv5y2j5v02sm10gw8q80hjllstock-5m000660:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j5p02sl10gw80580mhz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:20:00raw1,514,000원1,520,000원1,504,000원1,518,000원69,493
cmv5y2j6x02ss10gwhhxc8dxtstock-5m035420:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j6r02sr10gwbxh81gkb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:20:00raw175,200원176,700원174,800원176,700원18,968
cmv5y2j5h02sk10gwqk0tsum5stock-5m005930:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j5502sj10gw2yqag5pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:20:00raw237,750원239,500원237,000원239,250원358,913
cmv5xw3lx02rw10gwvh7wlzf5stock-5m000270:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ls02rv10gw7jmmn9ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:15:00raw104,100원105,200원103,700원104,900원22,081
cmv5xw3p002si10gw7tm0p1lpstock-5m017670:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ow02sh10gwo1z6evnc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:15:00raw79,700원79,700원78,900원79,300원14,775
cmv5xw3oq02sg10gw7h4qeaxnstock-5m030200:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ol02sf10gwpjhoebxa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:15:00raw48,650원48,650원48,350원48,500원8,648
119,063건 중 37,151–37,200← 이전744 / 2382 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬