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
cmv5xw3mp02s210gwn7v4yep0stock-5m207940:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ml02s110gw1n67odfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:15:00raw1,187,000원1,197,000원1,183,000원1,196,000원728
cmv5xw3n002s410gwi3de58rmstock-5m012330:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3mw02s310gwvm3ny4ui1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:15:00raw345,000원345,500원342,000원344,500원9,242
cmv5y2j7x02sy10gw2lhgjymxstock-5m006400:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j7r02sx10gw9ae6a5b11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:15:00raw527,000원529,000원519,000원523,000원12,436
cmv5xw3nb02s610gwhrjnaz8astock-5m096770:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3n602s510gwpwfkraex1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:15:00raw147,900원149,400원147,100원149,300원13,510
cmv5y2j7a02su10gwvpnn7tcfstock-5m035720:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j7402st10gwvm5z27vt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:15:00raw30,900원31,000원30,700원30,900원56,172
cmv5xw3nk02s810gwxwin8eq9stock-5m028260:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ng02s710gwi3yi8t0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:15:00raw299,500원301,000원297,500원300,500원5,523
cmv5xw3nv02sa10gwka1yuz4rstock-5m034730:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3nr02s910gwcwqbudin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:15:00raw524,000원524,000원513,000원519,000원4,665
cmv5xw3o502sc10gwbi7w0pmostock-5m003550:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3o102sb10gwn8qx66i31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:15:00raw104,000원105,400원103,900원105,000원3,857
cmv5y2jb502tg10gwxem6qpssstock-5m373220:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jaz02tf10gw65z5h7vk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:15:00raw385,000원389,000원384,000원386,500원9,580
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
cmv5xw3of02se10gwe6ieroa5stock-5m015760:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ob02sd10gwai0qk65s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:15:00raw28,300원28,300원28,050원28,200원20,898
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
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
cmv5xpnxg02qa10gw1fjgdu8hstock-5m005380:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnxc02q910gwwuihtcyc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:10:00raw302,500원306,000원302,000원305,500원22,715
cmv5xpo2y02re10gwg9afhsj2stock-5m017670:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo2u02rd10gwqjusdktg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:10:00raw78,600원79,700원78,400원79,500원26,135
cmv5xpo2o02rc10gwzxbn7hb1stock-5m030200:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo2k02rb10gwmqzqyeww1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:10:00raw48,350원48,650원48,200원48,650원11,602
cmv5xpo2e02ra10gw4qq643wbstock-5m015760:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo2a02r910gwvqnqxpfo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:10:00raw27,800원28,300원27,800원28,300원64,750
cmv5xpo2502r810gw8d0ucujfstock-5m003550:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo2102r710gwk0ofgojv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:10:00raw103,300원104,400원100,200원103,900원4,864
cmv5xpo1v02r610gwh9it7u1nstock-5m034730:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo1r02r510gw7eel0pd11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:10:00raw520,000원525,000원517,000원524,000원5,048
cmv5xpo1m02r410gw4k5rgjvcstock-5m028260:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo1h02r310gwd11egklq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:10:00raw298,000원300,000원296,000원299,500원6,384
cmv5xpo1b02r210gw9za2wdrxstock-5m096770:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo1702r110gwlqatwpui1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:10:00raw147,000원148,000원146,400원147,800원12,314
cmv5xpo1102r010gw3k2u2i4zstock-5m012330:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo0x02qz10gwuzxne7th1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:10:00raw341,000원345,500원339,000원345,000원8,937
cmv5xpo0s02qy10gwz2eag1rdstock-5m373220:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo0o02qx10gwsj3ngquw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:10:00raw382,000원385,500원379,500원385,500원18,612
cmv5xpo0i02qw10gwo53rwyqvstock-5m207940:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo0e02qv10gwkttbqgti1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:10:00raw1,171,000원1,189,000원1,170,000원1,187,000원932
cmv5xpo0802qu10gwkcmbiqfastock-5m055550:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo0402qt10gwxkpyghbs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:10:00raw97,500원98,000원96,800원97,900원24,472
cmv5xpnzy02qs10gw0gy7d3qostock-5m105560:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnzu02qr10gwpxsyvd2t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:10:00raw157,700원158,100원156,400원157,500원33,536
cmv5xpnzn02qq10gwia0ihdx5stock-5m000270:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnzj02qp10gwhnwxpww61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:10:00raw103,400원104,300원102,600원104,100원20,457
cmv5xpnze02qo10gwti9koj6zstock-5m005490:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnz902qn10gw4ks182531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:10:00raw285,500원288,500원285,000원288,500원6,780
cmv5xpnz402qm10gwmofxnk4sstock-5m068270:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnz002ql10gwp4itdtvt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:10:00raw174,000원176,900원173,900원176,800원10,093
cmv5xpnyu02qk10gwelw6eivvstock-5m051910:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnyq02qj10gwazg4jr1f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:10:00raw246,000원249,000원245,500원249,000원7,057
cmv5xpnyk02qi10gwr9dce4slstock-5m006400:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnyg02qh10gwj3gcd8np1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:10:00raw522,000원527,000원519,000원527,000원18,370
cmv5xpnya02qg10gw72tlk969stock-5m035720:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpny602qf10gwb3aad4ya1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:10:00raw30,700원30,900원30,650원30,875원47,895
cmv5xpny002qe10gwz0u05gpjstock-5m035420:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnxw02qd10gwnz4uzd1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:10:00raw174,500원175,500원174,200원175,400원19,586
cmv5xpnxq02qc10gwqnwipse0stock-5m066570:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnxm02qb10gwh2p9r1wh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:10:00raw176,700원178,100원176,500원177,900원34,374
cmv5xpnx602q810gwasx53en0stock-5m000660:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnx102q710gw10q4voy71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:10:00raw1,521,000원1,529,000원1,514,000원1,520,000원105,088
cmv5xpnwu02q610gw4unfialqstock-5m005930:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnwp02q510gw7wq7snmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:10:00raw238,500원239,500원238,000원239,500원521,422
cmv5xjb3702pc10gwicyjlhtwstock-5m012330:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb3302pb10gwn4k6pz121
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:05:00raw343,000원344,000원340,000원341,000원10,546
cmv5xjb2o02p810gwa4na1kiastock-5m373220:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb2k02p710gwrwqhpb7c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:05:00raw383,000원383,500원378,000원382,000원17,242
cmv5xjb2602p410gwuh0m6dc1stock-5m207940:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb2202p310gwkcq5s3mn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:05:00raw1,171,000원1,180,000원1,165,000원1,169,000원2,005
cmv5xjb1n02p010gwg25silj1stock-5m055550:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb1j02oz10gwuvmpw30h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:05:00raw98,400원98,600원97,300원97,400원20,981
cmv5xjb0z02ow10gwv99ovd6estock-5m105560:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb0s02ov10gwruf7rlw41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:05:00raw158,400원159,700원157,600원157,700원33,026
cmv5xjb0002os10gwrirntfswstock-5m000270:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjazs02or10gwpfidyjyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:05:00raw103,700원104,000원103,300원103,300원20,837
cmv5xjas402no10gw24i7mhnzstock-5m005930:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjas002nn10gwpsybtq161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:05:00raw241,500원242,000원238,000원238,500원762,085
cmv5xjasm02ns10gwu4iwnbrgstock-5m000660:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjasi02nr10gw65a346jw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:05:00raw1,535,000원1,538,000원1,519,000원1,520,000원111,638
cmv5xjatp02o010gwllwxpvy9stock-5m066570:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjatl02nz10gw1btrmkch1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:05:00raw178,900원178,900원176,800원176,800원44,256
cmv5xjau902o410gwutsxnc1bstock-5m035420:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjau502o310gwzum6juc21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:05:00raw175,300원175,800원174,400원174,500원34,138
cmv5xjauw02o810gwsr36guubstock-5m035720:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjaur02o710gwcb61nexs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:05:00raw30,900원31,000원30,650원30,650원58,186
cmv5xjavm02oc10gwem2odrb1stock-5m006400:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjavg02ob10gwg1ug3jrj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:05:00raw526,000원528,000원518,000원523,000원29,951
cmv5xjat402nw10gw8fzgm0erstock-5m005380:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjat002nv10gww14pt53z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:05:00raw306,500원307,000원302,500원302,500원22,816
cmv5xjawv02og10gwf6sas3hxstock-5m051910:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjawl02of10gwwy97ftoh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:05:00raw250,500원251,500원245,500원245,500원11,764
119,156건 중 37,301–37,350← 이전747 / 2384 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬