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
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
cmv6ga2ji05gm10gw0vg7tw2qstock066570:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2jd05gl10gwkxhe2nj51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-13 09:00:00raw179,300원182,000원170,800원179,500원1,145,327
cmv6ga2j105gk10gw2pmy401pstock005380:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ix05gj10gwurx9ap561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-13 09:00:00raw307,500원315,500원299,000원312,500원861,820
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
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
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
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
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
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
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
cmv5xjb5e02pu10gw7wfjrpuhstock-5m015760:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb5a02pt10gwj013nd7t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:00:00raw27,850원28,100원27,800원27,950원83,461
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
cmv5xjb6d02q210gwzhmcsjpfstock-5m017670:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb6802q110gw5hp7tqpz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:00:00raw78,000원79,700원78,000원79,100원38,115
cmv5xjb2f02p610gw2l1dcbw5stock-5m373220:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb2b02p510gwvi99qjjq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:00:00raw392,000원392,500원382,000원383,000원28,771
cmv5xjb4f02pm10gwpf6y9yicstock-5m034730:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4b02pl10gw85mf0u631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:00:00raw531,000원534,000원521,000원527,000원9,370
cmv5xjb2x02pa10gwan35ouq8stock-5m012330:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb2t02p910gweq9v0bbk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:00:00raw344,000원347,500원343,000원343,000원16,979
cmv5xjb5u02py10gwjl4q0p8vstock-5m030200:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb5q02px10gwju1g1nvq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:00:00raw49,650원49,650원48,850원49,100원12,819
cmv5xjb3g02pe10gwvd1154n4stock-5m096770:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb3c02pd10gwzfyb1szs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:00:00raw150,000원152,000원147,200원147,700원52,770
cmv5xjb4w02pq10gwxk4sq84astock-5m003550:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4t02pp10gwcg25rpz11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:00:00raw107,100원107,100원103,200원103,200원5,307
cmv5xjb3y02pi10gwepfp62lastock-5m028260:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb3u02ph10gwkqzr8hbp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:00:00raw304,500원305,500원301,000원301,000원13,085
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
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
cmv6ga2ik05gi10gwzqait255stock000660:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2if05gh10gwwair3i9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-13 09:00:00raw1,538,000원1,554,000원1,425,000원1,478,000원5,328,379
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
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
cmv5xjaw702oe10gw8kgdalqmstock-5m051910:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjavx02od10gww2ml435m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:00:00raw255,000원255,000원249,500원250,500원11,223
cmv5xjav702oa10gwx8u22aphstock-5m006400:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjav202o910gw01re6hwq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:00:00raw540,000원541,000원525,000원526,000원38,856
cmv5xjauk02o610gwawenfp2zstock-5m035720:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjauf02o510gwyhxgcgmf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:00:00raw31,050원31,500원30,600원30,900원123,136
cmv5xjaty02o210gwexnukk7istock-5m035420:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjatu02o110gw0dr7bc5d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:00:00raw176,100원177,100원175,100원175,200원43,521
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
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
cmv7vpwxr08bl10gwgllt2otcstock096770:202610132026-10-13dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwxm08bk10gwczqug33o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-13 09:00:00raw150,000원157,200원143,000원156,800원843,505
cmv7vpwua08b510gwsffhzd3cstock068270:202610132026-10-13dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwu408b410gw4vd9ah521
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-13 09:00:00raw175,700원179,800원173,700원179,700원477,972
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
cmv5xjate02ny10gwa5vh5dijstock-5m066570:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjata02nx10gwahc14ep21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:00:00raw179,300원182,000원178,800원178,900원60,275
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
cmv4vuhmv02m510gwbyi6zrdistock-5m028260:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhmo02m410gwptdfcx0f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:30:00raw315,000원315,000원315,000원315,000원0
cmv4vuhnf02m710gw1jduweugstock-5m034730:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhn702m610gwjatiftio1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:30:00raw541,000원541,000원541,000원541,000원0
cmv4vuhnz02m910gww75zcx1gstock-5m003550:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhns02m810gwarmx04e11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:30:00raw108,100원108,100원108,100원108,100원0
cmv4vuhlh02lz10gw0bmtw6xnstock-5m207940:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlc02ly10gw856r3o831
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:30:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vuhl402lx10gwm388z851stock-5m055550:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhkx02lw10gwpz2lfswm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:30:00raw100,400원100,400원100,400원100,400원0
cmv4vuhko02lv10gwvu5z4v1wstock-5m105560:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhki02lu10gw0aom9p1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:30:00raw162,500원162,500원162,500원162,500원0
119,295건 중 37,501–37,550← 이전751 / 2386 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬