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
cmv61aajr03go10gwbk866kwystock-5m034730:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajn03gn10gw8qeybcli1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:50:00raw498,000원503,000원497,500원501,000원4,138
cmv61aajh03gm10gw92gget71stock-5m028260:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajd03gl10gwgqufp0tt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:50:00raw291,500원294,000원291,500원293,500원6,444
cmv61aaiy03gi10gwlncmmajvstock-5m096770:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaiu03gh10gwurci72xw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:50:00raw149,400원150,400원149,200원150,300원6,370
cmv61aaio03gg10gwhfvnzwi6stock-5m012330:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaik03gf10gwsqeatw9b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:50:00raw338,500원340,500원337,500원340,000원4,060
cmv61aaif03ge10gwb42tqg99stock-5m373220:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaib03gd10gw19xmfnvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:50:00raw381,500원383,000원380,500원382,000원4,883
cmv61aai603gc10gw9e5a2eoxstock-5m207940:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aai203gb10gwu3d3b3nu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:50:00raw1,183,000원1,192,000원1,182,000원1,192,000원903
cmv61aahw03ga10gwde0usndrstock-5m055550:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aahs03g910gwctkycf7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:50:00raw97,600원98,300원97,600원98,000원14,865
cmv61aahm03g810gwyqoio38ustock-5m105560:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aahi03g710gwtyk1ewla1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:50:00raw158,600원159,500원158,500원159,500원9,525
cmv61aahc03g610gwk07xs0agstock-5m000270:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aah803g510gwnwahcveb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:50:00raw103,900원104,800원103,800원104,800원13,714
cmv61aah203g410gw9o1u5ilestock-5m005490:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aagy03g310gwwq1ump1c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:50:00raw283,500원285,500원283,500원285,500원5,288
cmv61aagh03g010gw44ayfwvustock-5m068270:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aag803fz10gw0nz4yad11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:50:00raw175,900원176,900원175,800원176,800원5,417
cmv61aaft03fy10gwyzxjy517stock-5m051910:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aafp03fx10gwkekfs9l11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:50:00raw245,500원246,000원244,000원245,500원6,602
cmv61aafk03fw10gwvi0jg54zstock-5m006400:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aafg03fv10gwjtzm1z121
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:50:00raw513,000원519,000원512,000원517,000원6,987
cmv61aafa03fu10gwu7mffde0stock-5m035720:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaf603ft10gw47guchks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:50:00raw30,500원30,600원30,400원30,600원44,847
cmv61aaf103fs10gwp16pbsdestock-5m035420:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaex03fr10gw52m6ercm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:50:00raw173,600원175,000원173,500원175,000원11,202
cmv61aaer03fq10gwiwpeth3tstock-5m005380:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaen03fp10gwjw8kxt661
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:50:00raw300,500원303,000원300,500원302,000원12,197
cmv61aaei03fo10gwowua85dgstock-5m000660:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaee03fn10gwn27kcuzw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:50:00raw1,458,000원1,473,000원1,457,000원1,464,000원74,276
cmv61aae803fm10gwukta8xudstock-5m005930:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aae303fl10gwlyqw11yl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:50:00raw230,500원233,000원230,500원232,500원312,380
cmv61gon103h410gwlh5petrwstock-5m066570:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gomw03h310gwle10k5ky1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:50:00raw173,400원174,900원173,300원174,400원16,529
cmv61aaku03gw10gw1tgvxr49stock-5m017670:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aakq03gv10gw9c1g30lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:50:00raw78,100원78,600원78,000원78,600원7,967
cmv61aakk03gu10gwml8oqabhstock-5m030200:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aakg03gt10gwawm2oza11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:50:00raw48,800원49,050원48,750원49,000원3,448
cmv61aakb03gs10gwb7b9uoxrstock-5m015760:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aak703gr10gwqc1kjebu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:50:00raw28,250원28,400원28,200원28,350원37,786
cmv613u5903eq10gw6iosvwxrstock-5m035720:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u5403ep10gwedh54k1t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:45:00raw30,550원30,550원30,450원30,450원52,554
cmv613u4k03em10gwc95z28zvstock-5m066570:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u4g03el10gwm4bz3t2a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:45:00raw173,900원173,900원173,400원173,500원10,734
cmv613u4w03eo10gwwdqfjlf1stock-5m035420:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u4r03en10gwlopjvfif1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:45:00raw173,900원173,900원173,500원173,600원12,283
cmv613ubo03fk10gwn6ljpncfstock-5m017670:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613ubk03fj10gwzyzypuw51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:45:00raw78,200원78,400원77,900원78,100원8,739
cmv61aaj803gk10gwfrlu3c6kstock-5m028260:20261013:10452026-10-13 10:45:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaj503gj10gwt8zx0w7f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:45:00raw293,000원293,000원290,500원291,500원5,435
cmv613ube03fi10gwu4temh82stock-5m030200:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613uba03fh10gwrn51yvfn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:45:00raw48,950원48,950원48,700원48,800원3,656
cmv613ub203fg10gwpfd8zod2stock-5m015760:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613uay03ff10gwioc1xiny1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:45:00raw28,200원28,300원28,100원28,250원21,350
cmv613uaq03fe10gwmgr58igmstock-5m003550:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613uam03fd10gwsh7w47931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:45:00raw101,400원101,400원101,000원101,150원2,156
cmv613uaf03fc10gw8vf50tw3stock-5m034730:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613uab03fb10gwhr7ial1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:45:00raw498,500원499,000원497,500원498,500원1,903
cmv613ua403fa10gwh95nk8p5stock-5m096770:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613ua003f910gwbwyc760k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:45:00raw150,100원150,200원149,300원149,600원6,889
cmv613u4903ek10gwsa6xjh8ustock-5m005380:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u4503ej10gwxjpdnx6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:45:00raw301,000원301,000원300,000원301,000원8,732
cmv613u9u03f810gwwz5y2u6ostock-5m012330:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u9p03f710gwes6vdi7r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:45:00raw338,500원339,000원338,000원338,500원3,507
cmv613u9c03f610gw7tnzvtg0stock-5m373220:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u9403f510gwe0jv3kal1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:45:00raw381,500원381,500원380,000원381,000원7,378
cmv613u8q03f410gwvhcjnd4qstock-5m207940:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u8j03f310gwjgl0840a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:45:00raw1,183,000원1,185,000원1,182,000원1,182,000원423
cmv61aagt03g210gwy358mxdkstock-5m005490:20261013:10452026-10-13 10:45:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aago03g110gw1uy9iv1p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:45:00raw284,500원284,500원283,500원283,500원5,481
cmv613u8603f210gwrpqo3l1gstock-5m055550:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u8003f110gw0g56xu221
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:45:00raw97,900원97,900원97,600원97,700원7,685
cmv613u7n03f010gwvhpk4eafstock-5m105560:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u7g03ez10gwmf323sht1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:45:00raw158,900원159,000원158,300원158,600원7,014
cmv613u7403ey10gw4lpnexpjstock-5m000270:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u6x03ex10gwrvfc7rc91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:45:00raw104,000원104,000원103,700원103,850원4,327
cmv613u6l03ew10gwcyxjqfifstock-5m068270:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u6e03ev10gwaziebw671
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:45:00raw176,400원176,500원175,700원175,900원4,639
cmv613u6103eu10gw6h6141fzstock-5m051910:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u5v03et10gwnnsxwfyr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:45:00raw246,000원246,000원245,000원245,500원2,712
cmv613u5l03es10gw6zgd4iglstock-5m006400:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u5g03er10gwtcj7nt9e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:45:00raw516,000원516,000원512,000원513,000원11,240
cmv613u3p03eg10gwbax97cgbstock-5m005930:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u3d03ef10gwoe2nwff81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:45:00raw231,500원232,000원230,000원230,750원398,127
cmv613u3z03ei10gwkpc4xc4sstock-5m000660:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u3v03eh10gw0scwoiu61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:45:00raw1,460,000원1,462,000원1,457,000원1,458,000원47,515
cmv60xe8o03d210gww54wtrjkstock-5m005930:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xe8d03d110gwrx0w6y6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:40:00raw233,500원233,500원231,500원231,500원360,142
cmv60xe9h03d410gw2ywc1s2ustock-5m000660:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xe9703d310gw62j579yx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:40:00raw1,468,000원1,470,000원1,457,000원1,460,000원62,968
cmv60xea603d610gw6porkbhystock-5m005380:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xea103d510gwbmfvgrfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:40:00raw301,500원302,000원300,500원301,000원4,375
cmv60xean03d810gwdbq90wl6stock-5m066570:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeaj03d710gwwhwzjkmm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:40:00raw174,450원174,900원173,400원173,900원26,293
cmv60xeaw03da10gwo0sb71m1stock-5m035420:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeas03d910gwg7qytlr01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:40:00raw174,300원174,500원173,700원173,900원10,176
120,602건 중 38,301–38,350← 이전767 / 2413 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬