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
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
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
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
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
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
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
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
cmv4vuhhg02lb10gwgmsjxq1istock-5m005380:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhb02la10gwis2ikfvs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:30:00raw320,000원320,000원320,000원320,000원0
cmv4vuhh302l910gwemaey8kystock-5m000660:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhgz02l810gwd0de2zju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:30:00raw1,613,000원1,613,000원1,613,000원1,613,000원0
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
cmv4vuhkb02lt10gw8i7wvwzgstock-5m000270:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhk602ls10gw8t8dh3ab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:30:00raw108,000원108,000원108,000원108,000원0
cmv4vuhjz02lr10gwso21x545stock-5m005490:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhju02lq10gwnmindzj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:30:00raw299,000원299,000원299,000원299,000원0
cmv4vuhjn02lp10gwbjcffqoostock-5m068270:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhjj02lo10gwfpp58mg71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:30:00raw180,400원180,400원180,400원180,400원0
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
cmv4vuhis02lj10gwg9qprdjkstock-5m051910:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhio02li10gwhiv6v5591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:30:00raw260,500원260,500원260,500원260,500원0
cmv4vuhig02lh10gwn230jm8pstock-5m006400:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhic02lg10gw4h6r6die1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:30:00raw560,000원560,000원560,000원560,000원0
cmv4vuhgr02l710gwhtd90vepstock-5m005930:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhgj02l610gwaaa0c0zm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:30:00raw251,000원251,000원251,000원251,000원0
cmv4vuhi402lf10gwz14z2wn9stock-5m035720:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhz02le10gwp8pobnw71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 15:30:00raw31,900원31,900원31,900원31,900원0
cmv4vuhhr02ld10gwmww1tq76stock-5m066570:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhn02lc10gwtojl74vg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:30:00raw184,900원184,900원184,900원184,900원0
cmv4vuhmb02m310gwj85lc825stock-5m096770:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlz02m210gw4o8esu8a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:30:00raw152,600원152,600원152,600원152,600원0
cmv4vuhls02m110gwnvuecaqsstock-5m012330:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlo02m010gw72odohrn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:30:00raw356,000원356,000원356,000원356,000원0
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
cmv4vuhol02mb10gwmgyfctzystock-5m017670:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhod02ma10gw5iqqp4gl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:30:00raw79,600원79,600원79,600원79,600원0
cmv51770z02nj10gwp0wgf0cistock-5m030200:20261012:15302026-10-12 15:30:00instantevent2026-10-12 18:10:082026-10-12 18:10:08cmv51770l02ni10gwdue2ru0v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:30:00raw49,900원49,900원49,900원49,900원14,641
cmv4vo1un02kl10gwcok17d0astock-5m207940:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1ui02kk10gwe857884a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:25:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vo1vc02kp10gw4x896q45stock-5m012330:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1v702ko10gwy38uxnhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:25:00raw356,000원356,000원356,000원356,000원0
cmv4vo1w002kt10gwk35fo6wwstock-5m096770:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1vv02ks10gwg0zhrmd91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:25:00raw152,600원152,600원152,600원152,600원0
cmv4vo1wd02kv10gwi3ojno47stock-5m028260:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1w702ku10gwluhygtc91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:25:00raw315,000원315,000원315,000원315,000원0
cmv4vo1wp02kx10gwidsamhxrstock-5m034730:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1wj02kw10gwi0higamn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:25:00raw541,000원541,000원541,000원541,000원0
cmv4vo1x402kz10gw22ub3hmqstock-5m003550:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1ww02ky10gwptnz7yg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:25:00raw108,100원108,100원108,100원108,100원0
cmv4vo1xi02l110gw8ipu119pstock-5m015760:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1xb02l010gwzh1h9pxn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 15:25:00raw28,600원28,600원28,600원28,600원0
cmv4vo1xv02l310gwlvfca0cystock-5m030200:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1xo02l210gwe40byvoo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:25:00raw49,700원49,700원49,700원49,700원0
cmv4vo1yb02l510gw0y8u2zcustock-5m017670:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1y702l410gwukj8hxa21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:25:00raw79,600원79,600원79,600원79,600원0
cmv4vuhjc02ln10gwa7im4dymstock-5m068270:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhj902lm10gw92xu38ce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:25:00raw180,400원180,400원180,400원180,400원0
cmv4vo1tx02kh10gwxktluemmstock-5m105560:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1ts02kg10gw31hflh481
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:25:00raw162,500원162,500원162,500원162,500원0
119,570건 중 37,801–37,850← 이전757 / 2392 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬