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
cmv63ypoj03za10gw5gk50fp5stock-5m068270:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypof03z910gwlwyig3hd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:05:00raw177,000원177,200원176,800원177,000원2,174
cmv63ypos03zc10gwlmbommw4stock-5m005490:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypoo03zb10gwkc5h3nc51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:05:00raw286,000원287,000원285,500원286,500원1,480
cmv63ypp103ze10gwcv8kuo92stock-5m000270:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypox03zd10gwk8yz55eu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:05:00raw103,900원104,200원103,800원104,000원3,858
cmv63yppa03zg10gw10yb7fqwstock-5m105560:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypp603zf10gwj3web6xn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:05:00raw159,200원159,200원159,100원159,200원3,320
cmv63yppk03zi10gwon0s23wcstock-5m055550:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppg03zh10gw03408h7e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:05:00raw97,700원97,700원97,400원97,500원5,984
cmv63yppt03zk10gwip7yl0e9stock-5m207940:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppp03zj10gwhq9pj58c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:05:00raw1,191,000원1,195,000원1,186,000원1,194,000원271
cmv63ypq203zm10gwkujl7u2sstock-5m373220:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppy03zl10gw0kszrhh61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:05:00raw383,000원383,500원382,500원383,500원937
cmv63ypqb03zo10gwc7f4jpzhstock-5m012330:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypq703zn10gwsn92g1481
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:05:00raw338,000원338,500원337,500원338,500원1,431
cmv63ypql03zq10gwmer2jowhstock-5m096770:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqh03zp10gwu3mtlhgl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:05:00raw150,800원150,800원150,500원150,500원3,043
cmv63ypqu03zs10gwkztl6topstock-5m028260:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqq03zr10gw5wbtsw9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:05:00raw290,500원290,500원289,500원290,000원3,329
cmv63ypr303zu10gw11lf7ma3stock-5m034730:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqz03zt10gwytlv53gn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:05:00raw495,000원495,500원494,000원494,500원1,033
cmv63yprc03zw10gw4xrqtcavstock-5m015760:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypr803zv10gwnxafcqav1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:05:00raw28,100원28,150원28,050원28,050원7,231
cmv63yprl03zy10gw4yjbehogstock-5m030200:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypri03zx10gwvpgkk6fh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:05:00raw48,900원48,900원48,850원48,900원1,250
cmv63ypru040010gwsuk3lq5jstock-5m017670:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yprq03zz10gwdo329am41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:05:00raw78,000원78,100원77,800원78,000원2,273
cmv63ypme03yu10gwlr5v98cmstock-5m005930:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypm903yt10gwcr3d23z51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:05:00raw229,000원229,000원228,000원228,500원157,013
cmv63sa0w03y810gwchkl2znnstock-5m055550:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0s03y710gw17vhmw0s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:00:00raw97,700원98,100원97,400원97,600원11,002
cmv63ypnk03z210gwpyy0s65lstock-5m035420:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypng03z110gwnb9fdvqi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:00:00raw174,400원174,800원174,100원174,600원4,608
cmv63sa3o03ys10gwp987gebystock-5m017670:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa3k03yr10gwvjyabktl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:00:00raw78,000원78,100원77,800원77,900원3,730
cmv63sa3e03yq10gwrz8zz5instock-5m030200:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa3a03yp10gwvwt8za371
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:00:00raw48,900원48,900원48,850원48,900원2,640
cmv63sa3403yo10gwlu1iytepstock-5m015760:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa3003yn10gwlt180g721
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:00:00raw28,050원28,150원28,050원28,100원7,471
cmv63sa2u03ym10gwkj9dvnipstock-5m003550:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2q03yl10gwc4wdi33o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:00:00raw101,700원102,000원101,300원101,600원2,565
cmv63sa2i03yk10gwf6rqdnpdstock-5m034730:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2d03yj10gwbu6l3qtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:00:00raw497,500원498,000원495,000원495,000원1,600
cmv63sa2703yi10gw7vk0smwbstock-5m028260:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2303yh10gw1lkzt4rw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:00:00raw291,500원291,500원290,000원290,500원2,678
cmv63sa1x03yg10gwx79jb2ihstock-5m096770:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1t03yf10gw5bc9hedf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:00:00raw150,300원151,300원150,200원150,800원9,866
cmv63sa1o03ye10gwndeilbcostock-5m012330:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1k03yd10gwdponn14f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:00:00raw338,000원338,500원337,000원338,000원2,363
cmv63sa1f03yc10gwuou3hwiestock-5m373220:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1b03yb10gwooda1n651
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:00:00raw383,500원384,000원381,500원383,000원3,979
cmv63sa1503ya10gw660xo2swstock-5m207940:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1103y910gwa7q7niqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:00:00raw1,189,000원1,192,000원1,186,000원1,189,000원380
cmv63sa0m03y610gwms55f4bestock-5m105560:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0j03y510gwxtm8a7rb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:00:00raw159,200원159,400원158,800원159,300원7,876
cmv63sa0d03y410gw65ofcx6jstock-5m000270:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0903y310gwqixos2ic1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:00:00raw104,000원104,300원103,600원104,000원8,991
cmv63sa0403y210gw591duwhhstock-5m005490:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0003y110gwpbm1lfs91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:00:00raw285,000원287,000원285,000원286,000원1,897
cmv63s9zu03y010gwfpgghhrustock-5m068270:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9zq03xz10gwq32u5fgf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:00:00raw176,900원177,300원176,500원177,000원4,570
cmv63s9zk03xy10gwjexvv5szstock-5m051910:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9zg03xx10gwkad947ux1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:00:00raw245,000원245,500원244,500원245,500원4,437
cmv63s9zb03xw10gw2icdjs3rstock-5m006400:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9z703xv10gw8v3sfhxb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:00:00raw517,500원521,000원516,000원520,000원4,372
cmv63s9z103xu10gw156j1bczstock-5m035720:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9yx03xt10gw6d04zmyi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:00:00raw30,500원30,550원30,450원30,550원16,290
cmv63s9yr03xs10gwo8upe6aestock-5m066570:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9yi03xr10gw60qvnut51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:00:00raw172,800원172,800원172,200원172,300원7,576
cmv63s9y103xq10gwdj686vqcstock-5m005380:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9xs03xp10gwtrhhkghb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:00:00raw301,000원302,000원300,500원301,500원4,887
cmv63s9xa03xo10gwznym2lz3stock-5m000660:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9x203xn10gwskaeepwz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:00:00raw1,463,000원1,463,000원1,455,000원1,456,000원29,379
cmv63s9wi03xm10gw1wjp4t1cstock-5m005930:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9w703xl10gwrlhkv8jv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:00:00raw229,750원230,000원228,500원229,000원184,449
cmv63lw3403wa10gwjtb40hwhstock-5m005380:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3003w910gw3ffh924h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:55:00raw300,000원301,500원300,000원301,500원4,451
cmv63lw3h03wc10gw9i3ig3d7stock-5m066570:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3c03wb10gw7k0t34ud1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:55:00raw171,700원172,800원171,400원172,700원8,494
cmv63lw3v03we10gww42v72e1stock-5m035420:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3q03wd10gwmc9u1dhx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:55:00raw174,000원174,400원173,600원174,400원7,321
cmv63lw4503wg10gwkp87ofwpstock-5m035720:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4103wf10gwsiaml4rr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:55:00raw30,400원30,500원30,300원30,500원44,345
cmv63lw8303x810gw7g8lfa2ostock-5m028260:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7y03x710gwmx5h4lxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:55:00raw289,500원292,000원289,000원291,500원4,474
cmv63lw4m03wk10gwumqieyrvstock-5m006400:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4i03wj10gw052jnsn71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:55:00raw515,000원518,000원514,000원518,000원1,691
cmv63lw8g03xa10gwy829bvsdstock-5m034730:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw8b03x910gwbmveflhh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:55:00raw493,500원497,500원493,000원497,000원2,430
cmv63lw7503x210gw2t53db24stock-5m373220:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7103x110gwj8vidkni1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:55:00raw381,500원383,750원381,250원383,500원2,344
cmv63lw7f03x410gwarqonwq9stock-5m012330:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7b03x310gwdcbavmb41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:55:00raw336,500원338,000원335,500원337,500원2,091
cmv63lw7q03x610gw7dwtnn8pstock-5m096770:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7m03x510gwtbe5lfda1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:55:00raw149,700원150,600원149,600원150,300원6,782
cmv63lw2j03w610gw8v6ljcfdstock-5m005930:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw2803w510gw1imeztlk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:55:00raw228,500원230,000원228,500원229,750원155,864
cmv63lw2u03w810gwrlpal5nistock-5m000660:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw2q03w710gwlgcqfenk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:55:00raw1,457,000원1,464,000원1,455,000원1,463,000원35,552
121,640건 중 39,001–39,050← 이전781 / 2433 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬