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
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
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
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
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
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
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
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
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
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
cmv60xecy03dq10gw8f3av5ibstock-5m105560:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xecu03dp10gwi4yt7ots1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:40:00raw158,900원159,200원158,600원159,000원8,038
cmv60xegn03ee10gwh73mgnj4stock-5m017670:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xegj03ed10gwtlvbw1uf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:40:00raw78,600원78,600원78,100원78,200원6,662
cmv60xegc03ec10gwezp4cvksstock-5m030200:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeg803eb10gw81zkba4h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:40:00raw48,950원49,050원48,800원48,950원2,291
cmv60xeg003ea10gwswwbd5mcstock-5m015760:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xefw03e910gwibmnjk2h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:40:00raw28,100원28,200원27,900원28,150원29,527
cmv60xefo03e810gwnvpak38dstock-5m003550:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xefk03e710gwztew05jv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:40:00raw101,400원101,500원101,050원101,400원2,789
cmv60xefb03e610gwkkwxas0fstock-5m034730:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xef703e510gwaozoj3ae1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:40:00raw500,000원502,000원498,500원498,500원2,050
cmv60xef003e410gwe6jdl28tstock-5m028260:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeew03e310gwyrrvmid31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:40:00raw294,000원294,000원291,000원292,000원12,855
cmv60xeep03e210gw01hotauxstock-5m096770:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeek03e110gw9kse1uy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:40:00raw150,100원150,400원145,400원150,100원10,264
cmv60xeed03e010gwnst2jzgustock-5m012330:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xee903dz10gw2z10ki911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:40:00raw339,000원339,500원338,000원338,500원2,494
cmv60xee203dy10gwdu5tyxqdstock-5m373220:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xedy03dx10gwhvdyaj0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:40:00raw383,500원384,000원381,000원382,000원4,857
cmv60xeds03dw10gwlp1mltu6stock-5m207940:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xedo03dv10gwseuualvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:40:00raw1,184,000원1,184,000원1,181,000원1,182,000원385
cmv60xed903ds10gwrilqmyeestock-5m055550:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xed503dr10gwv43k3dl51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:40:00raw98,000원98,000원97,700원97,900원8,318
cmv60xecn03do10gw777l94r7stock-5m000270:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xecj03dn10gwoqcejcdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:40:00raw104,400원104,500원103,900원104,000원7,695
cmv60xece03dm10gwj63d48emstock-5m005490:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeca03dl10gwfspz7e6p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:40:00raw285,500원285,500원284,000원284,000원10,582
cmv60xec403dk10gw6r2ke83zstock-5m068270:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xec003dj10gwpoytdelr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 10:40:00raw176,500원176,800원176,100원176,400원3,933
cmv60xebv03di10gwabsdl9psstock-5m051910:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xebr03dh10gwopixpijv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:40:00raw246,000원246,500원245,500원246,000원4,458
cmv60xebm03dg10gw95z1sjoxstock-5m006400:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xebi03df10gwzuy9j2051
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 10:40:00raw517,000원518,000원514,000원516,000원12,551
cmv60xebd03de10gwy4urwt4xstock-5m035720:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeb903dd10gwg92tpflg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 10:40:00raw30,600원30,600원30,500원30,550원19,223
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
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
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
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
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
cmv60qysz03c810gw2slof8a1stock-5m051910:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qysv03c710gw9fs4pwqf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 10:35:00raw247,000원247,000원245,500원246,000원5,432
cmv60qyre03by10gwrq0gy1ugstock-5m000660:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyra03bx10gwh6bqz9oz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 10:35:00raw1,472,000원1,476,000원1,465,000원1,468,000원72,701
cmv60qytl03cc10gw2w44u6j4stock-5m005490:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyth03cb10gw3bc7kehk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 10:35:00raw285,750원286,000원285,000원285,500원6,074
cmv60qytu03ce10gw2o130a8hstock-5m000270:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qytq03cd10gw7tfu6bll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:35:00raw104,200원104,800원104,100원104,300원6,874
cmv60qyu403cg10gwg2y33uqystock-5m105560:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyu003cf10gwn89re8k71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 10:35:00raw159,200원159,500원158,800원158,900원8,778
cmv60qyue03ci10gwll0ao1n9stock-5m055550:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyua03ch10gwz25w3e561
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 10:35:00raw97,900원98,200원97,700원98,000원11,922
cmv60qyun03ck10gw4hz0e7kistock-5m373220:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyuk03cj10gwjb8hk1ad1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 10:35:00raw384,000원385,000원382,000원383,500원4,818
cmv60qyux03cm10gw03akvlghstock-5m012330:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyut03cl10gwshqsas0o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 10:35:00raw338,000원341,000원337,500원339,500원7,952
cmv60qyv703co10gwop331hlastock-5m096770:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyv303cn10gwki9g7wpl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 10:35:00raw150,100원150,700원149,700원150,300원7,073
cmv60qyvh03cq10gw345plvfsstock-5m028260:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvd03cp10gwt8dmvdvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:35:00raw295,250원296,000원293,000원293,500원4,417
cmv60qyvr03cs10gwp5jvlx46stock-5m034730:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvn03cr10gwbhwrg9cm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:35:00raw501,000원504,000원500,000원501,000원2,747
cmv60qyw103cu10gwk2hj2lq1stock-5m003550:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvx03ct10gwzbffbg001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 10:35:00raw101,600원102,600원101,200원101,500원3,985
cmv60qywb03cw10gwuen33hagstock-5m015760:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyw703cv10gw5dgg0qmg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 10:35:00raw28,000원28,150원27,900원28,100원43,475
cmv60qyww03d010gw573tbwplstock-5m017670:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qywr03cz10gw9kc4nfmf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 10:35:00raw78,200원78,600원78,100원78,500원5,766
cmv60qywl03cy10gwfczx3c95stock-5m030200:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qywh03cx10gww0n9mrr61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 10:35:00raw48,925원49,000원48,800원48,950원3,764
cmv60qysd03c410gwy8zmhy1rstock-5m035420:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qys803c310gwkikkpzdw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 10:35:00raw173,900원174,800원173,900원174,300원10,452
cmv60qyrq03c010gw2u79mj9sstock-5m005380:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyrn03bz10gwq02zubfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:35:00raw301,500원303,000원301,000원302,000원10,791
cmv60qys103c210gw7frj4u36stock-5m066570:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyrx03c110gw9hugru781
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 10:35:00raw174,900원175,400원174,400원174,500원11,467
120,766건 중 38,501–38,550← 이전771 / 2416 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬