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
cmv94kkcd0at810gwtb8ehtasstock-5m003550:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkc90at710gwxrgidfqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:45:00raw101,600원101,700원101,100원101,300원2,957
cmv94kkdb0ate10gwt4mvw8jhstock-5m017670:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkd70atd10gwgwj1x0kr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:45:00raw77,900원77,900원77,500원77,700원14,293
cmv94kkd10atc10gwpotbp7t0stock-5m030200:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkcw0atb10gwasjlpkme1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:45:00raw50,600원50,800원50,300원50,500원16,218
cmv94kkcq0ata10gwu2nekjocstock-5m015760:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkck0at910gwbedzscal1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:45:00raw28,150원28,200원28,050원28,050원19,219
cmv94kk8x0ask10gwo3grwb6tstock-5m051910:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk8u0asj10gwuobsz2gj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:45:00raw250,000원250,000원247,500원249,000원8,836
cmv94kk970asm10gw01ds4j7rstock-5m068270:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk930asl10gwi7cmecgx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:45:00raw180,800원181,100원180,100원180,400원16,361
cmv94kk6y0as610gwektxoh06stock-5m005930:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk6u0as510gwkf057arz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:45:00raw206,000원206,000원204,500원205,000원483,953
cmv94e51i0arq10gwfln10dxxstock-5m012330:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e51e0arp10gwl9btpfge1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:40:00raw335,500원336,000원334,500원335,000원2,616
cmv94e53f0as410gwho6pzh92stock-5m017670:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e53b0as310gw5qk5icya1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:40:00raw77,800원78,000원77,700원77,900원12,327
cmv94e5220aru10gw6tbkr2btstock-5m028260:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e51y0art10gw4q602oym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:40:00raw263,500원264,500원263,000원264,000원9,377
cmv94e4xd0aqw10gwz9fq2an4stock-5m005930:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4x10aqv10gws2gutkxp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:40:00raw206,500원207,500원205,500원205,750원345,293
cmv94e5350as210gwil2eut7estock-5m030200:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e5310as110gwk6qy989n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:40:00raw50,400원50,700원50,300원50,600원12,805
cmv94e52c0arw10gw9b3zx8a2stock-5m034730:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e5280arv10gwb6s5p1yu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:40:00raw429,000원434,500원429,000원432,500원8,645
cmv94e51s0ars10gwnhkfkkuostock-5m096770:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e51o0arr10gw8da9tasc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:40:00raw153,400원154,400원153,300원153,500원18,076
cmv94e5180aro10gw6f0nah77stock-5m373220:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e5140arn10gwt56qrcgq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:40:00raw399,000원402,000원398,500원401,500원13,092
cmv94e52v0as010gwnoyqgserstock-5m015760:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e52r0arz10gw6mzy5xbr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:40:00raw28,200원28,250원28,150원28,150원7,236
cmv94e50x0arm10gwninwfepkstock-5m207940:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e50t0arl10gw0vuuvkf01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:40:00raw1,240,000원1,242,000원1,235,000원1,237,000원2,156
cmv94e50n0ark10gwf5hyal0ustock-5m055550:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e50j0arj10gwcuyemfdj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:40:00raw93,400원93,400원93,000원93,100원11,256
cmv94e50d0ari10gwslsjbcbfstock-5m105560:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e50a0arh10gw2h0euboi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:40:00raw156,400원156,400원155,500원155,600원14,169
cmv94e52m0ary10gwi1tc5nosstock-5m003550:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e52i0arx10gwmqsd29zr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:40:00raw101,800원101,900원101,400원101,600원2,909
cmv94e5040arg10gwkybibrltstock-5m000270:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e5000arf10gwrv4rqi971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:40:00raw104,400원104,800원104,200원104,400원10,611
cmv94e4zu0are10gwshcre3wystock-5m005490:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4zq0ard10gwt6fhaurs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:40:00raw290,000원291,500원289,500원290,000원10,173
cmv94e4zl0arc10gws383joyustock-5m068270:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4zh0arb10gwxwcl49br1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:40:00raw181,100원181,300원180,500원180,900원16,040
cmv94e4zc0ara10gwancam10xstock-5m051910:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4z80ar910gw608t546v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:40:00raw250,000원250,500원249,000원250,000원7,628
cmv94e4z20ar810gwx5xtuagastock-5m006400:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4yy0ar710gwojxs9w601
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:40:00raw538,000원541,000원537,000원538,000원9,149
cmv94e4ys0ar610gw85f038d0stock-5m035720:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4yo0ar510gwdqjuevde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:40:00raw30,600원30,700원30,550원30,650원25,335
cmv94e4yj0ar410gw8q1kobqvstock-5m035420:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4yf0ar310gwh8wq91cd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:40:00raw172,400원172,600원172,100원172,200원14,887
cmv94e4y90ar210gwmwx5h9aistock-5m066570:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4y50ar110gwkj0745p41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:40:00raw167,300원167,900원167,000원167,600원13,228
cmv94e4xz0ar010gwp4xwvz4gstock-5m005380:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4xv0aqz10gwai0qvg4g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:40:00raw292,000원292,500원291,000원291,500원7,216
cmv94e4xp0aqy10gwe25y85jostock-5m000660:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4xl0aqx10gwo4o4oq061
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:40:00raw1,251,000원1,260,000원1,251,000원1,255,000원53,749
cmv947r010apy10gwo3e1adn3stock-5m068270:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qzx0apx10gwl8js6uv31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:35:00raw181,500원181,600원180,800원181,100원14,576
cmv947r0k0aq210gw3dgcfzj6stock-5m000270:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r0g0aq110gwsoogx6831
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:35:00raw104,450원104,500원104,200원104,400원11,378
cmv947r0u0aq410gwwxlh6g63stock-5m105560:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r0q0aq310gwqzesk1201
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:35:00raw156,400원156,600원156,100원156,400원15,504
cmv947r140aq610gwbb2fhlj0stock-5m055550:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r100aq510gwh636vg0n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:35:00raw93,600원93,700원93,200원93,400원15,430
cmv947r1e0aq810gwv4299i0ostock-5m207940:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r1a0aq710gw9xhur1jb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:35:00raw1,240,000원1,243,000원1,237,000원1,240,000원2,371
cmv947r1o0aqa10gwepfnnhezstock-5m373220:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r1k0aq910gwy1kmea1n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:35:00raw402,500원402,500원398,000원399,500원12,050
cmv947r1y0aqc10gwcz4nvui2stock-5m012330:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r1u0aqb10gwrtggizt01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:35:00raw335,000원335,500원334,500원335,500원2,861
cmv947r270aqe10gwk8snijiustock-5m096770:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r240aqd10gw0shsv7881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:35:00raw154,500원154,650원153,100원153,400원31,381
cmv947r2h0aqg10gw3pqipqehstock-5m028260:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r2d0aqf10gw6zkqht7y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:35:00raw263,500원264,500원263,000원263,500원11,131
cmv947qys0apo10gwp8kvplb0stock-5m035720:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qyo0apn10gwym5ngsit1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:35:00raw30,650원30,750원30,600원30,650원24,240
cmv947r2z0aqk10gw16cj1h1bstock-5m034730:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r2v0aqj10gw0fut7ec21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:35:00raw433,500원433,500원419,500원419,500원3,997
cmv947qx90apg10gw841jfpn7stock-5m000660:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qx40apf10gwdxbg4s0q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:35:00raw1,254,000원1,255,000원1,250,000원1,252,000원75,179
cmv947r3h0aqo10gwuhzyhuj4stock-5m003550:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r3d0aqn10gwompj6n391
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:35:00raw101,800원101,900원101,400원101,700원3,019
cmv947r3r0aqq10gwntv0a0irstock-5m015760:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r3n0aqp10gw1kpua5rg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:35:00raw28,250원28,300원28,150원28,200원19,468
cmv947r410aqs10gwyej78jq4stock-5m030200:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r3w0aqr10gwchm76gce1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:35:00raw50,600원50,700원50,200원50,500원13,313
cmv947r4a0aqu10gwxbaduzyzstock-5m017670:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r460aqt10gwk8p6ijad1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:35:00raw77,750원78,000원77,700원77,700원9,760
cmv947qww0ape10gwlu9nn9nsstock-5m005930:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qwr0apd10gwlncfs5gh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:35:00raw206,500원206,500원205,500원206,500원287,005
cmv947qyi0apm10gwpdnnu05wstock-5m035420:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qyd0apl10gw03h14qgd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:35:00raw172,400원172,500원172,200원172,300원11,194
cmv947qy30apk10gwodr1a39ystock-5m066570:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qxx0apj10gw7dkts6hq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:35:00raw167,500원167,500원167,100원167,300원12,507
cmv947qxn0api10gwy9w6a1f3stock-5m005380:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qxh0aph10gw7yjaohmg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:35:00raw292,000원292,000원291,000원292,000원10,219
116,697건 중 29,651–29,700← 이전594 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬