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
cmv6akm3505ao10gwy0iu3r7hstock-5m105560:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm3005an10gwsyh9uyb61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 15:10:00raw161,900원162,400원161,600원162,300원29,156
cmv6akm3f05aq10gwlqdjx2wpstock-5m055550:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm3a05ap10gworsj09o21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 15:10:00raw99,100원99,500원99,100원99,300원24,361
cmv6akm3q05as10gwxfht7krestock-5m207940:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm3l05ar10gw327g8vkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:10:00raw1,199,500원1,203,000원1,199,000원1,200,000원1,339
cmv6akm4105au10gwatjwd021stock-5m373220:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm3x05at10gwdc1rndz91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 15:10:00raw409,500원411,500원409,000원411,500원17,769
cmv6akm4d05aw10gwlxljaq2pstock-5m012330:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm4905av10gwrzduo9vi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 15:10:00raw348,000원349,000원347,500원349,000원3,856
cmv6akm5005b010gwynxkopnrstock-5m096770:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm4u05az10gwjkkacral1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 15:10:00raw156,200원157,100원156,000원156,800원30,339
cmv6aklzd05a610gwlr1cot3jstock-5m005380:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6aklz405a510gw2kuq7s8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:10:00raw314,000원315,000원313,000원314,000원8,752
cmv6aklyn05a410gw3fawlvl1stock-5m000660:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6aklyf05a310gwrf7wb86r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 15:10:00raw1,426,000원1,439,000원1,425,000원1,436,000원74,451
cmv6akly405a210gw2k9aplvnstock-5m005930:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6aklxy05a110gwi6qst29g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:10:00raw230,250원231,500원230,000원231,500원300,144
cmv6akm0405a810gw8f1imvdlstock-5m066570:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6aklzu05a710gwfpde8ngy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 15:10:00raw176,600원177,400원176,500원177,100원10,021
cmv6akm4p05ay10gwbusjclqzstock-5m096770:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm4k05ax10gwdrw5lqmo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 15:05:00raw155,600원156,200원155,400원156,100원19,086
cmv6akm1l05ae10gwzhx5znvastock-5m051910:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm1f05ad10gwsghzk4mz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 15:05:00raw260,000원261,500원260,000원261,000원6,011
cmv6ae7iq059y10gwmv27ns8pstock-5m030200:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7im059x10gwjkdro4461
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 15:05:00raw49,900원49,950원49,750원49,850원11,839
cmv6ae7g2059e10gwhq18zy6mstock-5m000270:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7fz059d10gwe5vdk5uv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:05:00raw107,300원107,600원107,000원107,400원15,332
cmv6ae7ft059c10gwc5v0ttw7stock-5m005490:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7fp059b10gw6n51gicp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 15:05:00raw297,500원299,000원297,500원299,000원5,529
cmv6ae7fi059a10gw8fjswwm4stock-5m068270:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7fe059910gwt9lo1tkd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 15:05:00raw178,500원178,800원178,500원178,800원6,814
cmv6ae7f8059810gwcy8t33arstock-5m006400:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7f4059710gwz2mb5abv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 15:05:00raw556,000원561,000원556,000원560,000원7,260
cmv6ae7ey059610gw9rxyz9j2stock-5m035720:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7ev059510gwk7uq6n0k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:05:00raw31,000원31,050원30,900원30,950원20,240
cmv6ae7ep059410gwkl6ejmoustock-5m035420:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7el059310gw4j7myj181
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 15:05:00raw177,200원177,900원177,200원177,400원10,898
cmv6ae7ef059210gw8ni82fqzstock-5m066570:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7ec059110gwvl6lkfuq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 15:05:00raw176,700원177,100원176,600원176,700원8,412
cmv6ae7ih059w10gwq0yo4m65stock-5m015760:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7id059v10gw1koj0w8k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 15:05:00raw29,050원29,100원28,950원29,000원13,135
cmv6ae7j005a010gw9p7xjdq5stock-5m017670:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7iw059z10gwfv8tgpc81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 15:05:00raw79,700원79,800원79,300원79,500원14,487
cmv6ae7e6059010gwkpm2s4rtstock-5m005380:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7e2058z10gwxvssltun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:05:00raw312,500원315,000원312,000원313,500원72,556
cmv6ae7dx058y10gwjblknbz4stock-5m000660:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7du058x10gwn9espbpc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 15:05:00raw1,433,000원1,444,000원1,426,000원1,427,000원99,871
cmv6ae7do058w10gwymvitv0tstock-5m005930:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7dk058v10gw9zax5wyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:05:00raw230,250원231,500원230,000원230,250원332,560
cmv6ae7i8059u10gwubllp66qstock-5m003550:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7i4059t10gwl8ty25ze1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:05:00raw105,500원106,100원105,500원106,000원4,389
cmv6ae7hy059s10gwntg8x1a9stock-5m034730:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7hu059r10gw87p4s7w51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:05:00raw498,500원501,000원498,000원500,000원6,352
cmv6ae7ho059q10gwunvkec95stock-5m028260:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7hk059p10gwhxlwpzx01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:05:00raw297,500원298,500원296,500원296,500원12,398
cmv6ae7hf059o10gw2oy1sp0xstock-5m012330:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7hb059n10gw77av84jp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 15:05:00raw347,500원348,500원347,500원348,000원2,827
cmv6ae7gw059k10gwx4kvk67lstock-5m207940:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7gs059j10gw3lqmuhsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:05:00raw1,200,000원1,201,000원1,199,000원1,199,500원682
cmv6ae7h5059m10gwnf7zour6stock-5m373220:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7h2059l10gw5gkii3c11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 15:05:00raw408,000원410,000원407,500원409,000원13,342
cmv6ae7gm059i10gwjr61wsdustock-5m055550:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7gi059h10gwzyr4yn1j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 15:05:00raw98,600원99,300원98,600원99,200원28,595
cmv6ae7gc059g10gwuo2waenastock-5m105560:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7g8059f10gwev4zi9uz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 15:05:00raw161,700원162,000원161,400원162,000원12,494
cmv6a7t0y057w10gwv088wn9gstock-5m006400:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t0q057v10gwfgurj6b01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 15:00:00raw559,000원560,000원556,000원556,000원10,347
cmv6a7t6z058u10gwziwubkuhstock-5m017670:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t6v058t10gwbcb0czfm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 15:00:00raw79,350원79,700원79,200원79,700원24,998
cmv6a7t6g058s10gwbnzsrjgdstock-5m030200:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t68058r10gw4kkq4nea1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 15:00:00raw49,700원49,950원49,600원49,900원25,176
cmv6a7t63058q10gwedpl2eknstock-5m015760:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t5z058p10gw6ik0xjll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 15:00:00raw29,050원29,050원28,950원29,050원13,561
cmv6a7t5t058o10gwirffu0ygstock-5m003550:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t5p058n10gw66wrfpm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:00:00raw105,600원105,700원105,200원105,500원2,949
cmv6a7t5k058m10gw3n7h3923stock-5m034730:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t5g058l10gww9ovldja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:00:00raw499,000원500,000원498,000원499,000원4,811
cmv6a7t59058k10gwjewl60mlstock-5m028260:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t55058j10gweqf8q23n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:00:00raw298,500원298,500원297,000원297,500원6,198
cmv6a7t4o058i10gwbczixuscstock-5m096770:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t4f058h10gwmy5aype21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 15:00:00raw155,600원155,700원154,900원155,600원20,722
cmv6a7t3z058g10gw70vsztqhstock-5m012330:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t3q058f10gw1tghpvot1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 15:00:00raw348,000원348,500원347,000원347,500원2,588
cmv6a7t38058c10gw54grd8l0stock-5m373220:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t34058b10gw6ca3u3h21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 15:00:00raw410,000원410,500원407,000원407,500원15,180
cmv6a7t2y058a10gwxatynrspstock-5m207940:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t2u058910gwnrmy250u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:00:00raw1,201,000원1,201,000원1,199,000원1,200,000원311
cmv6a7t2p058810gwk4piu011stock-5m055550:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t2l058710gwko1jezkg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 15:00:00raw98,800원98,800원98,600원98,600원9,795
cmv6a7t2f058610gwd7d601bostock-5m105560:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t2b058510gwuido5s431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 15:00:00raw161,600원161,700원161,100원161,700원12,449
cmv6a7t26058410gw8d8fo52nstock-5m000270:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t22058310gwjevbj4xq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:00:00raw107,100원107,400원107,000원107,300원12,133
cmv6a7t1x058210gw0z383xyfstock-5m005490:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t1t058110gw4jjss71y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 15:00:00raw298,500원299,000원297,500원297,500원4,776
cmv6a7t1n058010gwk1uubeeystock-5m068270:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t1k057z10gwz05stfn21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 15:00:00raw178,700원178,900원178,400원178,600원4,789
cmv6a7t0k057u10gwyzsnagwvstock-5m035720:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t0g057t10gwi7k9vks71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:00:00raw31,050원31,050원30,950원31,000원15,921
118,536건 중 35,051–35,100← 이전702 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬