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
cmv5zbj8k032u10gwf4osm2evstock-5m030200:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj8g032t10gw5bttmnqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:55:00raw48,850원49,000원48,850원49,000원4,028
cmv5zbj5u032a10gwrrbplyjwstock-5m055550:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5q032910gw10mb821x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:55:00raw98,100원98,700원98,100원98,500원8,176
cmv5zbj5c032610gw1sjf92festock-5m105560:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:18cmv5zbj57032510gwbhdxmzq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:55:00raw160,400원160,700원160,200원160,600원10,626
cmv5zbj51032410gw18w1j6tvstock-5m000270:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj4y032310gwtl1qjirl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:55:00raw104,000원104,400원103,900원104,100원8,406
cmv5zbj29031k10gwvlnecbfvstock-5m005930:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj24031j10gw5xi5iywd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:55:00raw235,750원236,500원235,500원235,750원236,479
cmv5zbj2j031m10gwned8xjolstock-5m000660:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj2f031l10gwiks0i1ue1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:55:00raw1,488,000원1,491,000원1,481,000원1,484,000원73,373
cmv5zbj2t031o10gw2y2j57ltstock-5m005380:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj2p031n10gwzg30hf7w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:55:00raw301,500원302,000원301,000원301,750원7,563
cmv5zbj33031q10gw4hzpnd3ostock-5m066570:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj2z031p10gwk260y2p51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:55:00raw175,500원175,600원175,000원175,100원24,341
cmv5zbj3c031s10gw3xif93x6stock-5m035420:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj39031r10gwinp2zt631
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:55:00raw175,300원175,400원174,600원174,700원15,759
cmv5zbj3n031u10gww40h93gkstock-5m035720:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj3j031t10gwjquxcfl31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:55:00raw30,700원30,800원30,650원30,700원42,122
cmv5zbj3x031w10gwyl4px2q0stock-5m006400:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj3t031v10gwzsoy00m01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:55:00raw523,000원523,000원521,000원521,000원4,510
cmv5zbj46031y10gwba1yz9wwstock-5m051910:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj42031x10gwntorln9x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:55:00raw249,500원250,000원248,500원249,250원3,841
cmv5zbj4g032010gwyi84ow0istock-5m068270:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj4c031z10gwla9kypn31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:55:00raw176,100원176,600원175,900원176,100원4,265
cmv5zbj4s032210gwnw3hzrowstock-5m005490:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj4n032110gwh5thow0c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:55:00raw287,000원287,500원286,000원286,500원6,253
cmv5zbj8v032w10gw7ey665fqstock-5m017670:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj8q032v10gw3w0j0y4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:55:00raw78,200원78,500원78,100원78,300원10,922
cmv5z55la031i10gw0wp28o12stock-5m017670:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55l6031h10gwcsbxuft51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:50:00raw79,000원79,000원78,100원78,200원9,316
cmv5z55fp030e10gwwinbtsv0stock-5m000660:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55fl030d10gwz9zpz7a41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 09:50:00raw1,515,000원1,516,000원1,486,000원1,488,000원109,656
cmv5z55fz030g10gws8kc6nzhstock-5m005380:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55fv030f10gw14u7l6a31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:50:00raw303,500원303,500원301,500원301,500원6,783
cmv5z55g9030i10gwl2h71zr5stock-5m066570:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55g5030h10gwfxws0k9x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:50:00raw177,700원177,800원175,400원175,500원13,180
cmv5z55gj030k10gwhhguw7vlstock-5m035420:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55gf030j10gwyizta6nr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:50:00raw176,300원176,500원175,300원175,300원9,392
cmv5z55gu030m10gw8k5vghnjstock-5m035720:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55gq030l10gw8ss672do1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:50:00raw30,900원30,900원30,700원30,700원47,304
cmv5z55h4030o10gwxp7dvkwnstock-5m006400:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55h0030n10gwln3k435e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:50:00raw528,000원529,000원523,000원523,000원6,552
cmv5z55hn030s10gw2albpk35stock-5m051910:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55hj030r10gwzukfkx5e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:50:00raw252,000원253,000원249,500원250,000원2,733
cmv5z55hx030u10gwhgt1ro7dstock-5m068270:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ht030t10gwn0x1uw6l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 09:50:00raw176,500원176,900원176,000원176,100원3,129
cmv5z55i7030w10gw89pdcyf4stock-5m005490:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55i3030v10gwfz3vhkuj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 09:50:00raw288,750원289,000원287,000원287,500원5,456
cmv5z55ii030y10gwqyt1eagdstock-5m000270:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ie030x10gwl7j7p97n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:50:00raw104,300원104,400원103,800원104,000원9,918
cmv5z55is031010gw16azoo73stock-5m105560:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55io030z10gw22ueo4611
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:50:00raw160,700원160,800원160,100원160,400원19,800
cmv5z55j2031210gwtgyvwao1stock-5m373220:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55iy031110gwb9j907cx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 09:50:00raw392,500원393,500원388,500원389,000원5,301
cmv5z55jc031410gwv8m3m084stock-5m012330:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55j8031310gwh8e2e0k61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 09:50:00raw340,500원341,000원338,000원338,500원4,909
cmv5z55jm031610gwpu1axtujstock-5m096770:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ji031510gwfch7sfvm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 09:50:00raw152,100원152,500원150,200원150,500원14,548
cmv5z55jx031810gwkyuyprw4stock-5m028260:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55jt031710gwdnif4jwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:50:00raw300,500원301,500원298,000원298,500원3,739
cmv5z55k6031a10gwssp6bg8sstock-5m034730:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55k3031910gw1ahiboc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:50:00raw514,000원516,000원508,000원509,000원2,176
cmv5z55kh031c10gwe8tknyy8stock-5m003550:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kd031b10gw712vfx3x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 09:50:00raw103,800원103,800원102,100원102,500원2,398
cmv5z55kr031e10gwvb0tcfbnstock-5m015760:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kn031d10gwjyn987sq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:50:00raw28,100원28,150원27,950원27,950원20,042
cmv5z55l0031g10gwg9jh1ymnstock-5m030200:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55kx031f10gwh6o4hl691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:50:00raw48,850원49,000원48,750원48,900원3,635
cmv5z55fd030c10gwlv4pbjh9stock-5m005930:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55es030b10gwaz3dw6361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:50:00raw238,500원238,500원235,000원235,750원577,130
cmv5zbj5l032810gwg54f51distock-5m055550:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5h032710gw7fuco06b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 09:50:00raw98,400원98,700원98,100원98,100원22,848
cmv5zbj63032c10gw68zzafl1stock-5m207940:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5z032b10gw0cbcgmyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:50:00raw1,189,000원1,190,000원1,182,000원1,184,000원458
cmv5yyobj02z210gw3uy05s9sstock-5m005930:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyobf02z110gwcw1gjr981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:45:00raw236,500원238,500원236,000원238,500원252,374
cmv5yyoef02zm10gwzxorlst2stock-5m105560:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoeb02zl10gwnxtbm4vv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 09:45:00raw160,100원160,800원159,400원160,700원12,408
cmv5yyogl030210gwqprmi3ljstock-5m034730:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyogh030110gwlriwqjpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:45:00raw509,000원515,000원507,000원515,000원1,523
cmv5yyoe402zk10gwy1714r0rstock-5m000270:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoe002zj10gwq2x0qrbi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:45:00raw103,550원104,300원103,300원104,200원8,653
cmv5z55he030q10gwdzrkk8ewstock-5m051910:20261013:09452026-10-13 09:45:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ha030p10gw6ah3nb601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 09:45:00raw252,000원252,500원251,000원252,500원1,574
cmv5yyocc02z810gwdian8krwstock-5m066570:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoc802z710gwl69nkj021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 09:45:00raw176,350원177,800원175,700원177,700원21,402
cmv5yyocl02za10gwkmr17jgustock-5m035420:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoch02z910gwdlkfg0ih1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 09:45:00raw175,500원176,400원175,200원176,300원8,950
cmv5yyocw02zc10gwvgb6mt3cstock-5m035720:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyocs02zb10gwv02spd6b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 09:45:00raw30,825원30,900원30,750원30,850원23,755
cmv5yyod702ze10gwu2aownjjstock-5m006400:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyod302zd10gw589upxoq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 09:45:00raw525,000원529,000원523,000원529,000원3,221
cmv5yyoho030a10gwntz57cq7stock-5m017670:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyohk030910gwc98wflcf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 09:45:00raw78,700원79,000원78,600원78,800원7,211
cmv5yyohe030810gwrr48lzkcstock-5m030200:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoha030710gw917i4vo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 09:45:00raw48,850원49,000원48,750원48,900원2,492
cmv5yyoh5030610gwtg0lbadxstock-5m015760:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoh1030510gwdwoa0f0o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 09:45:00raw28,100원28,150원28,000원28,150원17,643
122,192건 중 40,151–40,200← 이전804 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬