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
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
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
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
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
cmv63lw9q03xk10gwtdkukepbstock-5m017670:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:202026-10-13 12:05:20cmv63lw9m03xj10gwt67s7ppv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:55:00raw77,600원78,100원77,500원77,900원10,468
cmv63lw9g03xi10gwd9z2nvfrstock-5m030200:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:202026-10-13 12:05:20cmv63lw9d03xh10gwrndpksog1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:55:00raw48,800원48,900원48,750원48,900원2,709
cmv63lw9803xg10gwc4eoptdlstock-5m015760:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:202026-10-13 12:05:20cmv63lw9403xf10gwka17i32n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:55:00raw28,050원28,100원28,000원28,100원6,374
cmv63lw8z03xe10gwlgds84psstock-5m003550:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:20cmv63lw8v03xd10gwkmg062gv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:55:00raw100,900원101,900원100,800원101,700원3,898
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
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
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
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
cmv63lw6v03x010gwji32rrpgstock-5m207940:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6r03wz10gwv7c63m3s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:55:00raw1,185,000원1,189,000원1,184,000원1,189,000원320
cmv63lw6l03wy10gw3qvscjfrstock-5m055550:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6i03wx10gw86wce3921
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:55:00raw97,400원97,700원97,200원97,700원12,173
cmv63lw6c03ww10gwrswz9w3qstock-5m105560:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6703wv10gwx3aaaowp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:55:00raw158,800원159,400원158,800원159,200원7,416
cmv63lw5z03wu10gwphyiw7x5stock-5m000270:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5v03wt10gwtpx2czg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:55:00raw103,600원104,000원103,500원103,900원6,384
cmv63lw5n03ws10gwgq7ypplostock-5m005490:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5j03wr10gwxgln2ayb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:55:00raw284,000원285,500원283,500원285,500원2,672
cmv63lw5d03wq10gwmo9daavxstock-5m068270:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5903wp10gwdmej9u891
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:55:00raw176,500원176,900원176,000원176,900원3,659
cmv63lw4w03wm10gwqzdyhok7stock-5m051910:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4s03wl10gwi77pa73r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:55:00raw244,000원245,000원243,500원245,000원2,944
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
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
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
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
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
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
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
cmv63ffc403vu10gwubt4vnrfstock-5m096770:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffc103vt10gwsmb17g5u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:50:00raw149,000원150,000원148,800원149,700원3,953
cmv63ffbv03vs10gw3z0uu5nnstock-5m012330:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffbr03vr10gw21weuost1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:50:00raw336,000원337,500원336,000원336,500원2,465
cmv63ff9s03vc10gwkyyl4dw1stock-5m035720:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9o03vb10gwx543j99x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:50:00raw30,250원30,400원30,250원30,400원28,765
cmv63ffa203ve10gww6fahb1zstock-5m051910:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9y03vd10gwdw5yu8we1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:50:00raw243,500원245,000원243,000원243,500원9,230
cmv63ffab03vg10gwduw091yfstock-5m005490:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffa703vf10gwdubbjink1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:50:00raw283,000원284,000원283,000원284,000원1,438
cmv63ffal03vi10gwthb9b7opstock-5m000270:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffah03vh10gw0tauehle1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:50:00raw103,400원103,700원103,200원103,600원10,959
cmv63ffau03vk10gwc7qjrsacstock-5m105560:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffaq03vj10gwt7ihpmjm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:50:00raw158,300원159,300원158,200원158,900원9,633
cmv63ff8x03v610gwvrtfyoo8stock-5m005380:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8u03v510gwf52w7nkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:50:00raw299,500원301,000원299,500원300,000원9,089
cmv63ff8n03v410gw3l448w3mstock-5m000660:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8j03v310gwmqa2mio31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:50:00raw1,451,000원1,461,000원1,450,000원1,458,000원39,414
cmv63ff8c03v210gwgw6lprotstock-5m005930:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8703v110gwxfpsf4ax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:50:00raw228,500원229,500원228,000원229,000원187,234
cmv63lw8q03xc10gwopeazcclstock-5m003550:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw8m03xb10gwx5vqq3461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:50:00raw100,500원101,000원100,400원100,900원1,846
cmv63ff9703v810gwyebylyzgstock-5m066570:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9303v710gwpx1flzbt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:50:00raw171,000원172,000원170,800원171,600원10,481
cmv63ffbd03vo10gwkpqqxwmnstock-5m207940:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffb903vn10gwlbif824n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:50:00raw1,182,000원1,187,000원1,181,000원1,185,000원452
cmv63ffbm03vq10gwie72vk3jstock-5m373220:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffbj03vp10gw87rxkrp71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:50:00raw379,500원381,500원379,500원381,250원2,243
cmv63lw5503wo10gwbfzbuvaystock-5m068270:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5103wn10gw9rpqperw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:50:00raw176,100원176,800원175,900원176,500원4,530
cmv63ff9i03va10gwhr1iyytystock-5m035420:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9e03v910gwt4ghfdr11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:50:00raw173,600원174,200원173,500원173,900원5,455
cmv63ffb303vm10gwj2qx4anjstock-5m055550:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffb003vl10gwf547txy81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:50:00raw97,050원97,400원97,000원97,400원10,815
cmv63lw4e03wi10gw32cszaj7stock-5m006400:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4a03wh10gwz5v7te6h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:50:00raw513,000원516,000원512,000원515,000원5,551
cmv63ffdg03w410gwdj1xog8bstock-5m017670:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffdc03w310gwyy6tvisb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:50:00raw77,600원77,900원77,500원77,650원6,522
cmv63ffd703w210gw9w171jrystock-5m030200:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffd303w110gwpty0hugu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:50:00raw48,700원48,800원48,650원48,800원1,729
121,709건 중 39,101–39,150← 이전783 / 2435 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬