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
cmv947r0b0aq010gw9v3t9528stock-5m005490:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r070apz10gwatfhhs5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:35:00raw292,000원292,000원290,000원290,500원9,326
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
cmv947qzr0apw10gwd85rs1nestock-5m051910:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qzo0apv10gwxxepmpnw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:35:00raw251,500원252,000원249,000원250,000원5,244
cmv940w9w0ap810gwzm0pl99astock-5m015760:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w9t0ap710gwiuwmqkyt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:30:00raw28,350원28,350원28,250원28,300원12,191
cmv947r390aqm10gwbah07wd5stock-5m003550:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r350aql10gwxb59o2zh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:30:00raw102,400원102,400원101,600원101,800원2,253
cmv947r2r0aqi10gw8xjxu5wtstock-5m034730:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r2n0aqh10gwcly4nxl11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:30:00raw435,000원435,000원432,500원433,000원3,481
cmv947qzj0apu10gw04koyq1rstock-5m051910:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qzg0apt10gwmfhl4rm91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:30:00raw252,500원252,500원251,000원251,500원3,715
cmv940wae0apc10gwxlkscexrstock-5m017670:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940waa0apb10gw7p2oscfx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:30:00raw78,250원78,300원77,700원77,800원12,411
cmv940wa50apa10gw8hqiin4cstock-5m030200:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940wa10ap910gw0cjl1szb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:30:00raw50,700원50,700원50,300원50,500원6,683
cmv940w9o0ap610gwrpnc4girstock-5m028260:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w9i0ap510gwwylgk3yb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:30:00raw266,000원266,500원263,500원263,500원8,096
cmv940w9c0ap410gwx90gv7bustock-5m096770:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w980ap310gwfoth7h5f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:30:00raw154,600원155,000원154,400원154,500원9,482
cmv940w920ap210gwn35x5qwvstock-5m012330:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w8y0ap110gw7yttzyf31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:30:00raw337,000원337,500원334,500원335,000원7,095
cmv940w8t0ap010gw8ndwfwekstock-5m373220:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w8p0aoz10gwcxhm24p91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:30:00raw403,000원403,500원401,000원402,500원7,458
cmv940w8j0aoy10gwasbh3465stock-5m207940:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w8f0aox10gwrwl1qs501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:30:00raw1,245,000원1,247,000원1,237,000원1,240,000원2,380
cmv940w890aow10gwntrgsvsbstock-5m055550:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w850aov10gw54rzytq91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:30:00raw94,100원94,200원93,600원93,700원20,791
cmv940w7z0aou10gwql11vm1ustock-5m105560:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w7v0aot10gwlmmselnr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:30:00raw157,200원157,300원156,300원156,400원13,182
cmv940w7q0aos10gw5gqc51emstock-5m000270:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w7m0aor10gwzqfhut9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:30:00raw105,100원105,100원104,400원104,400원9,794
cmv940w7h0aoq10gwwza09puostock-5m005490:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w7e0aop10gw53e9f6d51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:30:00raw293,000원293,000원291,500원292,000원4,352
cmv940w780aoo10gwr804jenbstock-5m068270:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w740aon10gwoygz29fk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:30:00raw182,000원182,000원180,900원181,500원15,133
cmv940w6z0aom10gw4zqq7oc0stock-5m006400:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w6v0aol10gw12lz0q0d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:30:00raw544,000원544,000원539,000원539,000원9,007
cmv940w6p0aok10gwkndvb1vtstock-5m035720:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w6m0aoj10gw5qm9lr8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:30:00raw30,800원30,800원30,650원30,650원18,651
cmv940w6g0aoi10gwpph6ib63stock-5m035420:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w6c0aoh10gwzorwxpao1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:30:00raw173,100원173,100원172,400원172,500원11,005
cmv940w660aog10gwv3extlj9stock-5m066570:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w620aof10gwpqxz1olz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:30:00raw168,600원168,700원167,400원167,500원11,211
cmv940w5v0aoe10gwdx1w2v7sstock-5m005380:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w5q0aod10gw856ppal81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:30:00raw294,000원294,000원291,500원292,000원23,643
cmv940w5k0aoc10gw7eq3i601stock-5m000660:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w5g0aob10gw6haz6rjf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:30:00raw1,257,000원1,258,000원1,253,000원1,253,000원42,040
cmv940w590aoa10gwyzs26sncstock-5m005930:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w4w0ao910gwy4c4aamm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:30:00raw207,000원207,500원206,000원206,500원371,774
cmv93uglu0ao810gwaj81nwpwstock-5m017670:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93uglr0ao710gw53hlo6hc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:25:00raw78,300원78,300원78,200원78,200원10,021
cmv93ugfr0an410gw1f88d9kistock-5m000660:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93ugfi0an310gwcktk40g01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:25:00raw1,259,000원1,260,000원1,255,000원1,257,000원55,284
cmv93ugez0an210gwmh7poapcstock-5m005930:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93ugeo0an110gwpjv520lt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:25:00raw207,750원208,000원206,500원207,000원480,649
cmv93ugll0ao610gwepbps826stock-5m030200:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93uglh0ao510gwf8g7trb11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:25:00raw50,700원50,800원50,300원50,800원18,787
cmv93uglb0ao410gwyij9j2pfstock-5m015760:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugl70ao310gwfmvuk2k21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:25:00raw28,400원28,400원28,300원28,300원16,440
cmv93ugl20ao210gw4u10o1tqstock-5m003550:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugky0ao110gwxevo75kc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:25:00raw102,400원102,500원101,800원102,400원2,888
cmv93ugks0ao010gw9vokmevrstock-5m034730:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugko0anz10gwv2xsq7t91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:25:00raw435,000원435,500원433,500원434,500원4,957
cmv93ugki0any10gwoizj4eodstock-5m028260:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugke0anx10gwf3aqpc221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:25:00raw266,500원267,000원265,000원266,000원5,268
cmv93ugk80anw10gwxqqxgixqstock-5m096770:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugk40anv10gwu29xj3wi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:25:00raw155,400원155,450원154,600원154,700원15,847
cmv93ugjy0anu10gwjyc0mx6ystock-5m012330:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugju0ant10gwz8ubub3j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:25:00raw337,500원337,500원336,500원337,000원3,152
cmv93ugjo0ans10gwhxhfwx34stock-5m373220:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugjl0anr10gws4st5j451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:25:00raw403,000원403,500원401,000원403,000원6,672
cmv93ugjf0anq10gwez7staagstock-5m207940:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugjb0anp10gwrgbp174b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:25:00raw1,243,000원1,247,000원1,235,000원1,245,000원2,488
cmv93ugj50ano10gwbnlwr6dnstock-5m055550:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugj10ann10gwgk46jl5b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:25:00raw94,600원94,600원94,100원94,200원25,536
cmv93ugiw0anm10gw4rxf55mostock-5m105560:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugis0anl10gwuebmi1s51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:25:00raw157,400원157,700원156,800원157,000원16,148
cmv93ugin0ank10gw3rwkmmmystock-5m000270:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugij0anj10gwrgehx75r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:25:00raw105,300원105,300원105,000원105,000원9,242
cmv93ugi90ani10gwj4d6m033stock-5m005490:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ughx0anh10gwvih09e4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:25:00raw293,000원293,500원292,000원293,500원5,220
cmv93ughh0ang10gwf4vlnirdstock-5m068270:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ughe0anf10gwu1mgbz311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:25:00raw182,500원182,500원181,400원181,900원12,548
cmv93ugh80ane10gwqdmct23lstock-5m006400:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93ugh40and10gw958yuwf61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:25:00raw543,000원544,000원541,000원544,000원5,911
cmv93uggy0anc10gwbstvy13zstock-5m035720:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93uggv0anb10gwrhidbbuz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:25:00raw30,850원30,850원30,750원30,800원7,898
cmv93uggq0ana10gwfra2wbi1stock-5m035420:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93uggm0an910gwpcwpt6x91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:25:00raw173,300원173,300원172,700원173,100원13,087
cmv93uggg0an810gw8b7j1035stock-5m066570:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93uggd0an710gwizof1tub1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:25:00raw169,000원169,000원168,000원168,700원11,204
cmv947qzb0aps10gws1j3i7p4stock-5m051910:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qz70apr10gwa26mqf831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:25:00raw253,500원253,500원251,500원252,500원3,853
cmv93ugg70an610gwm39wkp7tstock-5m005380:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93ugg40an510gw2kipsz7v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:25:00raw294,500원295,000원293,500원293,500원11,565
cmv93oigk0ame10gw5xin8sarstock-5m105560:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oigg0amd10gwdv20qidt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:20:00raw157,600원157,800원157,400원157,500원15,309
116,697건 중 29,701–29,750← 이전595 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬