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
cmv95ac9v0axk10gw2rptqvf1stock-5m035720:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac9r0axj10gwahggjmpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:05:00raw30,600원30,850원30,450원30,800원36,722
cmv95ac9l0axi10gwtgzalg0bstock-5m035420:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac9h0axh10gw04g2v1o41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:05:00raw171,800원172,500원171,400원172,500원19,400
cmv95acb80axu10gw70313iqbstock-5m000270:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acb40axt10gwna8tdefq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:05:00raw104,200원105,000원103,800원104,900원17,223
cmv95acae0axo10gwidtvp0z7stock-5m051910:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acaa0axn10gww61s43kh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:05:00raw249,500원251,000원248,000원250,000원9,557
cmv95acc20ay010gw3r2vak06stock-5m207940:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acby0axz10gwtnhl4gbf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:05:00raw1,234,000원1,240,000원1,232,000원1,240,000원2,246
cmv95accc0ay210gwodm7wu7ystock-5m373220:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acc80ay110gwvl91t8sq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:05:00raw399,000원401,500원397,000원401,000원16,576
cmv95accm0ay410gwj53aczvestock-5m012330:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acci0ay310gw1k228yl01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:05:00raw333,500원336,000원332,500원335,500원3,439
cmv95accw0ay610gwtcch3bv3stock-5m096770:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95accs0ay510gwep5x809h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:05:00raw153,900원154,900원153,600원154,700원17,256
cmv95acd60ay810gw0ulwm3ohstock-5m028260:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acd20ay710gw026mb0s01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:05:00raw263,000원264,500원261,000원264,000원11,499
cmv95acdf0aya10gwfuces5t7stock-5m034730:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acdc0ay910gwzs7v3kdg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:05:00raw427,500원432,000원426,500원431,000원8,068
cmv95acdp0ayc10gw6uicckn1stock-5m003550:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acdl0ayb10gwq2fiokyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:05:00raw101,200원102,200원100,900원101,900원5,740
cmv95acdz0aye10gwedpf1qjhstock-5m015760:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acdv0ayd10gwvkeypgp01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 15:05:00raw28,050원28,200원28,000원28,200원19,954
cmv95ace80ayg10gw87u9stm3stock-5m030200:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ace40ayf10gw1tww96cw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 15:05:00raw50,500원50,800원50,400원50,700원12,310
cmv95acei0ayi10gwkfopw20jstock-5m017670:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acee0ayh10gwuf5hixdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:05:00raw78,000원78,600원77,800원78,600원20,018
cmv95aca50axm10gww09g912sstock-5m006400:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95aca10axl10gwrjo3bpx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:05:00raw535,000원539,000원532,000원538,000원11,793
cmv953z040awk10gwnd7r3gpxstock-5m000270:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z000awj10gwbqgghis91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:00:00raw104,100원104,300원103,700원104,100원12,033
cmv953z3d0ax810gwsd9smtd9stock-5m017670:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z390ax710gwzj6ppd1s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:00:00raw77,700원78,100원77,700원78,100원14,919
cmv953z330ax610gw02yks3e1stock-5m030200:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z300ax510gw5f17b92i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 15:00:00raw50,600원50,700원50,400원50,500원9,532
cmv953z2u0ax410gwmhle1m8xstock-5m015760:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z2q0ax310gw8mhpz9dn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 15:00:00raw28,100원28,100원28,000원28,100원15,174
cmv953z2k0ax210gwhu68khubstock-5m003550:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z2h0ax110gw311tvph21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:00:00raw101,100원101,500원100,800원101,300원3,153
cmv953z2a0ax010gwmefihyihstock-5m034730:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z260awz10gwsbpn8kuz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:00:00raw426,000원428,500원424,500원427,500원4,300
cmv953z200awy10gwhv3xruz8stock-5m028260:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1x0awx10gwfwkqc7yv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:00:00raw263,000원263,500원261,000원262,500원9,836
cmv953z1q0aww10gwhodwtlzostock-5m096770:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1m0awv10gwkyl6dxu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:00:00raw153,900원154,400원153,300원154,000원17,974
cmv953z1g0awu10gwj3c1bs8cstock-5m012330:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1d0awt10gwytfkl2mm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:00:00raw333,500원334,000원332,500원333,500원2,843
cmv953z170aws10gw6el1hxebstock-5m373220:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z130awr10gwylokwa9x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:00:00raw400,000원400,000원397,500원399,000원11,626
cmv953z0x0awq10gwi2w7kbl8stock-5m207940:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0t0awp10gwr2nqbgmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:00:00raw1,236,000원1,238,000원1,232,000원1,234,000원2,146
cmv953z0n0awo10gwxfajuc6wstock-5m055550:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0j0awn10gwtc6r80vz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 15:00:00raw92,800원93,100원92,600원92,900원14,592
cmv953z0d0awm10gwre80p65bstock-5m105560:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0a0awl10gw9yojcxj21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 15:00:00raw155,100원155,500원154,500원155,000원20,830
cmv953yzu0awi10gwx0bvxf2zstock-5m005490:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yzq0awh10gwwdpyfnj41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:00:00raw289,000원290,000원288,500원289,000원7,849
cmv953yzk0awg10gwlhowj1fxstock-5m068270:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yzf0awf10gwmbkxyf3p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 15:00:00raw180,500원180,800원180,200원180,600원10,112
cmv953yz40awe10gwdzurn3tqstock-5m051910:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yyy0awd10gwd9gbf5ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:00:00raw249,000원250,000원247,500원249,000원8,172
cmv953yyn0awc10gwt3qot5bostock-5m006400:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yyh0awb10gwvmaz6a8r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:00:00raw536,000원537,000원532,000원535,000원12,331
cmv953yy60awa10gwpoqu72knstock-5m035720:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yy00aw910gwfhjvf8om1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:00:00raw30,500원30,600원30,450원30,600원23,119
cmv953yxm0aw810gwi3msltmzstock-5m035420:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yxf0aw710gwzzs5dubp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:00:00raw171,600원171,900원171,300원171,800원11,010
cmv953yx10aw610gwqpgms9pgstock-5m066570:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yws0aw510gw76yqbpjc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 15:00:00raw166,600원166,900원166,000원166,600원11,394
cmv953ywa0aw410gw46wt35q9stock-5m005380:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yw00aw310gwlbjx4l8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:00:00raw290,000원291,500원289,500원291,000원8,003
cmv953yvi0aw210gwnahkcce4stock-5m000660:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yv90aw110gw6sneq4961
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 15:00:00raw1,247,000원1,251,000원1,238,000원1,246,000원92,140
cmv953yup0aw010gwww1xverustock-5m005930:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yue0avz10gwy8korp9e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:00:00raw206,500원207,500원205,000원206,500원415,426
cmv94x1540auq10gwuv4yx99nstock-5m005930:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x14r0aup10gwz060jfue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:55:00raw205,500원206,500원204,500원206,500원393,369
cmv94x15f0aus10gweq86dxf2stock-5m000660:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x15b0aur10gwzah08bsn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:55:00raw1,249,000원1,249,000원1,242,000원1,247,000원89,064
cmv94x15p0auu10gw2s3hdq8zstock-5m005380:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x15l0aut10gwsfz6uy471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:55:00raw291,000원291,000원289,000원290,500원32,103
cmv94x15z0auw10gwlp9su41fstock-5m066570:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x15v0auv10gw2g1sclmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:55:00raw166,400원166,800원166,000원166,700원19,931
cmv94x1690auy10gwkm5vy701stock-5m035420:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1650aux10gwihsdq4261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:55:00raw171,700원171,900원171,100원171,600원20,789
cmv94x16j0av010gwtr98633pstock-5m035720:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x16f0auz10gwpep2mwvv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:55:00raw30,525원30,550원30,400원30,500원38,394
cmv94x16s0av210gw2tz234bjstock-5m006400:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x16o0av110gwhygdkbal1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:55:00raw534,000원537,000원529,000원536,000원23,472
cmv94x1710av410gwkbupbb5fstock-5m051910:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x16y0av310gwlqvlfr2k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:55:00raw248,500원249,500원247,500원249,000원6,860
cmv94x17b0av610gwyjdiiycistock-5m068270:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1780av510gwb5bk86iw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:55:00raw180,100원180,700원179,700원180,600원16,640
cmv94x17l0av810gwe6sumox6stock-5m005490:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x17h0av710gw5ufrg5n31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:55:00raw289,000원290,000원288,000원289,500원6,347
cmv94x17u0ava10gw1it6sdnjstock-5m000270:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x17q0av910gwfir4dbgm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:55:00raw104,100원104,200원103,500원104,200원18,677
cmv94x1840avc10gwcc52srzmstock-5m105560:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1800avb10gwxgy9o12n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:55:00raw155,300원155,300원154,500원155,200원25,158
116,697건 중 29,551–29,600← 이전592 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬