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
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
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
cmv5xjb6302q010gw1xi1xi75stock-5m030200:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb5z02pz10gwq47oghqd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:05:00raw49,100원49,100원48,300원48,350원12,298
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
cmv5xjb5m02pw10gw6gqxdt3rstock-5m015760:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb5i02pv10gwvnwkvi2v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:05:00raw27,950원28,050원27,800원27,850원26,182
cmv5xjb5502ps10gw4kdwk42ostock-5m003550:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb5102pr10gwp6mcrp9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:05:00raw103,200원103,800원102,700원103,100원4,449
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
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
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
cmv5xjb6p02q410gwvoncmvk1stock-5m017670:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb6l02q310gwn95q4pd41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:05:00raw79,000원79,200원78,400원78,600원22,698
cmv5xjb3q02pg10gwlql5gmg5stock-5m096770:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb3m02pf10gwfu862gu01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:05:00raw147,700원147,700원143,000원147,000원31,263
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
cmv5xjb4702pk10gwjqycxnglstock-5m028260:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4302pj10gw3yntjkk21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:05:00raw301,000원302,000원297,000원298,000원9,655
cmv5xjb4p02po10gw7njkiqobstock-5m034730:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4l02pn10gwgmx47ekh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:05:00raw526,000원527,000원519,000원520,000원5,742
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
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
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
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
cmv5xjay102ok10gw4aztni54stock-5m068270:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjaxs02oj10gw02larzwe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:05:00raw175,200원175,700원173,700원173,900원16,320
cmv5xjaz102oo10gwwgqj2mtwstock-5m005490:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjayt02on10gwqn7awcfk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:05:00raw287,500원287,500원284,500원285,500원14,741
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
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
cmv5xjasv02nu10gw23ot4mpgstock-5m005380:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjasr02nt10gwjcq1mnqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:00:00raw307,500원309,000원305,000원306,000원44,157
cmv5xjasd02nq10gw85zsyi3xstock-5m000660:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjas902np10gwvhk5rteo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:00:00raw1,538,000원1,554,000원1,535,000원1,535,000원286,626
cmv5xjars02nm10gwnlldu77xstock-5m005930:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjarh02nl10gw32fndnko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:00:00raw241,500원244,000원241,500원241,500원1,137,087
cmv5xjaxg02oi10gwrnq7i14lstock-5m068270:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjax702oh10gwrmmde9or1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:00:00raw175,700원177,000원174,400원175,200원38,693
cmv5xjayi02om10gwwwaq49whstock-5m005490:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjayb02ol10gwv89eteze1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:00:00raw294,500원295,000원287,000원287,500원17,095
cmv5xjazi02oq10gw80yw2k69stock-5m000270:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjaza02op10gwok3thdz71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:00:00raw105,500원105,500원103,500원103,700원38,633
cmv5xjb0h02ou10gw7ob0khuostock-5m105560:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb0a02ot10gwakjq7e8e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:00:00raw161,300원161,300원157,700원158,600원48,472
cmv5xjb1b02oy10gwfaxfj896stock-5m055550:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb1602ox10gwds4aze3l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:00:00raw100,000원100,000원97,400원98,400원74,614
cmv5xjb1w02p210gwlgcbjysvstock-5m207940:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb1r02p110gwxa3slnyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:00:00raw1,196,000원1,196,000원1,168,000원1,169,000원2,115
cmv6ga2rq05ho10gw5bnvn0orstock017670:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2rk05hn10gwh6vckw891
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-13 09:00:00raw78,000원80,600원77,500원79,800원735,071
cmv6ga2ra05hm10gw6paz04hystock030200:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2r505hl10gwzaocsyr31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-13 09:00:00raw49,650원50,000원48,200원49,500원409,185
cmv6ga2qv05hk10gw2t5qxzy2stock015760:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2qq05hj10gwg2tf5byc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-13 09:00:00raw27,850원29,200원27,800원28,950원1,365,550
cmv6ga2qe05hi10gwwip06tx0stock003550:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2qa05hh10gwatwi7d2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-13 09:00:00raw107,100원107,100원100,200원105,200원263,776
cmv6ga2pn05he10gwaeivvwpgstock034730:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2pi05hd10gwoyv4t3xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-13 09:00:00raw531,000원534,000원490,500원505,000원305,940
cmv6ga2p705hc10gwgrpvvi17stock028260:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2p005hb10gwfhk5x75e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-13 09:00:00raw304,500원305,500원288,000원301,000원417,768
cmv6ga2oq05ha10gwwhhaabq6stock012330:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ol05h910gwxsn7oo051
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-13 09:00:00raw344,000원349,500원335,500원346,000원313,323
cmv6ga2ob05h810gwsnny7z3estock373220:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2o705h710gwu6cjjiv21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-13 09:00:00raw392,000원413,000원377,000원410,000원624,769
cmv6ga2hz05gg10gwn35zq231stock005930:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2hf05gf10gwf939wl071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-13 09:00:00raw241,500원244,000원228,000원237,000원24,901,908
cmv6ga2nv05h610gweckeeng0stock207940:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2nr05h510gw7hr9ja5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-13 09:00:00raw1,196,000원1,207,000원1,165,000원1,205,000원52,847
cmv6ga2nf05h410gwyluns2gcstock055550:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2na05h310gwgj7opyv51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-13 09:00:00raw100,000원100,000원96,800원99,100원1,277,420
cmv6ga2my05h210gwbz94sn5istock105560:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2mt05h110gwohmqr1zw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-13 09:00:00raw161,300원162,800원156,400원162,300원933,676
cmv6ga2mg05h010gwalikiwp2stock000270:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2mb05gz10gwcerchvok1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-13 09:00:00raw105,500원108,300원102,600원107,600원920,068
cmv6ga2ly05gy10gwoaerddu6stock005490:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2lu05gx10gwfg0gvef41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-13 09:00:00raw294,500원300,000원283,000원298,000원372,146
cmv6ga2la05gu10gwkk9qkxy0stock051910:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2l605gt10gw41dh99ut1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-13 09:00:00raw255,000원264,000원242,500원261,000원362,913
cmv6ga2ku05gs10gwj9elx1z3stock006400:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2kq05gr10gwlrs4v5xj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-13 09:00:00raw540,000원564,000원511,000원558,000원675,383
cmv6ga2kd05gq10gwnnrwy0rxstock035720:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2k805gp10gwv0mixmq91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-13 09:00:00raw31,050원31,500원30,250원31,200원2,063,100
cmv6ga2jx05go10gw5yv298p1stock035420:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2jt05gn10gwr0lqj55z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-13 09:00:00raw176,100원178,300원173,200원177,900원751,934
119,270건 중 37,451–37,500← 이전750 / 2386 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬