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
cmv61zzu603lg10gww941qidjstock-5m207940:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzu203lf10gwu40zu8ow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:10:00raw1,186,000원1,188,000원1,184,000원1,186,000원515
cmv61zztw03le10gwjgz24xagstock-5m055550:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzts03ld10gwpvqj2q1x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:10:00raw98,100원98,300원98,100원98,200원9,018
cmv61zztm03lc10gwqngih2cxstock-5m105560:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzti03lb10gw6tp9p5tn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:10:00raw159,300원159,800원159,200원159,800원6,816
cmv61zzt303l810gwedjhe7rgstock-5m005490:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzsz03l710gwk3l6w6lg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:10:00raw284,500원285,500원284,000원285,000원2,242
cmv61zzst03l610gwzj4gigoostock-5m068270:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzsp03l510gwnxiwl9681
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:10:00raw176,600원177,100원176,400원176,900원3,682
cmv61zzsk03l410gwn3m0g3xhstock-5m051910:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzsg03l310gwj4hysvp91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:10:00raw244,500원245,000원243,500원244,000원7,672
cmv61zzsa03l210gwqcudathsstock-5m006400:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzs603l110gw2uhg8q0n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:10:00raw518,000원520,000원516,000원518,000원4,203
cmv61zzs003l010gwrw4rv7pvstock-5m035720:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzrv03kz10gw56jjlni41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:10:00raw30,550원30,650원30,500원30,550원23,410
cmv61zzro03ky10gwq9r0a9tzstock-5m066570:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzrl03kx10gwgl2u0s2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:10:00raw173,500원174,000원173,000원173,200원11,298
cmv61zzrf03kw10gweqticynvstock-5m005380:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzrb03kv10gwnqj71igf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:10:00raw302,000원303,000원301,000원301,500원6,508
cmv61zzr503ku10gw65xwjydistock-5m000660:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzr103kt10gwpsijj8tb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:10:00raw1,472,000원1,482,000원1,471,000원1,475,000원55,649
cmv61zzxk03lu10gw98vtb87mstock-5m030200:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzxb03lt10gwxxhmtlxe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:10:00raw48,900원48,950원48,800원48,900원2,309
cmv61zzyb03lw10gw0yw8xx6qstock-5m017670:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzy203lv10gwa6ze36zv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:10:00raw78,300원78,300원77,900원78,000원7,942
cmv626eqq03m810gwcfpwwlrvstock-5m035420:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626eqn03m710gw0fbh2n551
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:10:00raw174,600원175,100원174,400원174,600원13,716
cmv626esq03mm10gwqedqvc0qstock-5m373220:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626esn03ml10gwhpr84mw21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:10:00raw381,000원382,000원380,000원380,500원4,293
cmv61zzwu03ls10gwathjkybwstock-5m015760:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzwl03lr10gwltmsxw5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:10:00raw28,250원28,450원28,250원28,300원31,925
cmv61zzw203lq10gwhmhzbevxstock-5m003550:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzvt03lp10gwdawlwtud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:10:00raw101,200원101,300원100,900원100,900원2,546
cmv61zzvc03lo10gwl0whtdd6stock-5m034730:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzv403ln10gwiqw6aaea1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:10:00raw500,000원502,000원498,500원500,000원17,042
cmv61zzuy03lm10gwnpa2s7bsstock-5m028260:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzuv03ll10gw5t3j6hgo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:10:00raw292,500원294,000원292,000원292,500원2,588
cmv61zzqs03ks10gwkq4rsuggstock-5m005930:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzqn03kr10gwklf45ry71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:10:00raw232,500원233,500원231,500원232,500원371,674
cmv61tn0e03k810gw45siss0ostock-5m207940:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn0a03k710gwtsaalt6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:05:00raw1,180,000원1,188,000원1,180,000원1,186,000원486
cmv61tn2n03ko10gwjjdv09hjstock-5m030200:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn2j03kn10gwjwb791t81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 11:05:00raw48,950원49,100원48,900원48,900원2,269
cmv61tn2d03km10gwbou8cyqjstock-5m015760:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn2903kl10gwuejwyldx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 11:05:00raw28,275원28,300원28,200원28,250원10,813
cmv61tn2303kk10gw12fi6sw0stock-5m003550:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn1z03kj10gw2xhtshvl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:05:00raw101,300원101,400원101,200원101,200원2,501
cmv61tn1t03ki10gw3yn0kdhdstock-5m034730:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn1p03kh10gwkvyruajs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:05:00raw499,500원501,000원498,500원500,000원2,569
cmv61tmxu03jq10gwcc7d74omstock-5m066570:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmxq03jp10gwe1hyuwe21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 11:05:00raw173,100원173,800원173,000원173,500원10,851
cmv61tmxl03jo10gw4q93eqtpstock-5m005380:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmxh03jn10gw0t3p1u6b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:05:00raw302,000원302,500원301,500원302,000원4,868
cmv61tmxb03jm10gwyhbnsbzpstock-5m000660:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmx703jl10gwc92kipbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 11:05:00raw1,468,000원1,475,000원1,467,000원1,471,000원44,320
cmv61tmx003jk10gwafgxgm92stock-5m005930:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmww03jj10gwa2jczf8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:05:00raw231,500원233,000원231,500원232,500원294,473
cmv61tn0p03ka10gwr2m83mgistock-5m373220:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn0l03k910gwb763hfji1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 11:05:00raw381,000원382,000원380,500원381,000원2,354
cmv61tn2x03kq10gwjjz3vg4kstock-5m017670:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn2t03kp10gw2xe4irbm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 11:05:00raw78,300원78,400원78,100원78,300원7,401
cmv61tmy503js10gwjwmx8bf9stock-5m035720:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmy103jr10gwoi6yteeo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:05:00raw30,600원30,600원30,550원30,550원15,265
cmv61tn0z03kc10gw9s34bgjlstock-5m012330:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn0v03kb10gw1wnrg2yh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 11:05:00raw339,500원340,000원339,000원340,000원2,429
cmv61tmyh03ju10gwy9gxghjostock-5m006400:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmyd03jt10gwsh72d2s71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:05:00raw517,000원519,000원516,000원517,000원5,138
cmv61tn1a03ke10gwxc24r2wfstock-5m096770:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn1503kd10gw6gbhu6ne1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 11:05:00raw149,700원150,100원149,500원149,500원5,446
cmv61tmyq03jw10gwtwts29qistock-5m051910:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmym03jv10gw2tgcu7lc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:05:00raw244,000원244,500원244,000원244,500원2,085
cmv61tn1j03kg10gw06qy7kbzstock-5m028260:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn1g03kf10gw5xc98jxl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:05:00raw292,500원294,000원292,000원292,500원2,988
cmv61tmz003jy10gw4h8q854cstock-5m068270:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmyw03jx10gw3q3pctwl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:05:00raw176,300원177,000원176,000원176,500원3,717
cmv61tmza03k010gwewgezvogstock-5m005490:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tmz703jz10gwqff0k5e11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:05:00raw285,000원285,000원284,000원284,500원2,611
cmv61tmzl03k210gwaymzipe2stock-5m000270:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tmzh03k110gww9jgla3o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:05:00raw104,300원104,600원104,200원104,300원8,040
cmv61tmzv03k410gwkwa4lyurstock-5m105560:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tmzr03k310gwc2y1xvdj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 11:05:00raw159,600원159,800원159,300원159,300원7,533
cmv626eqi03m610gwg9a9i2x0stock-5m035420:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626eqe03m510gwo5qee1f11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 11:05:00raw174,500원174,800원174,400원174,600원8,748
cmv61tn0403k610gw54svdko9stock-5m055550:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn0103k510gwstr2m97s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 11:05:00raw98,100원98,400원98,000원98,100원9,751
cmv61n5ok03is10gwfgb2zeb3stock-5m000270:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5og03ir10gw41xxtlo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:00:00raw104,400원104,500원103,900원104,300원9,035
cmv61n5oa03iq10gw8q8sluoastock-5m005490:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5o603ip10gwre31wgqc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 11:00:00raw285,000원285,000원284,000원285,000원1,716
cmv61n5o003io10gwqdskelybstock-5m068270:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5nv03in10gwlivnrlin1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 11:00:00raw176,300원176,500원175,800원176,300원3,488
cmv61n5no03im10gw62or8aqmstock-5m051910:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5ni03il10gwfi7ezcdu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 11:00:00raw244,000원244,500원243,500원244,500원1,748
cmv61n5mx03ii10gw2vjweb5bstock-5m035720:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5mt03ih10gwozmnnqzl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:00:00raw30,500원30,600원30,500원30,600원16,671
cmv61n5n903ik10gw69bxfcarstock-5m006400:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5n403ij10gwp9h7z1lg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 11:00:00raw515,000원518,000원513,000원517,000원4,804
cmv61n5lk03i810gwtvnkqb1ustock-5m005930:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5l703i710gwx2wcwa2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:00:00raw231,500원232,000원230,500원232,000원214,827
122,192건 중 39,801–39,850← 이전797 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬