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
cmv92yk0u0ahg10gwa65mjlb4stock-5m373220:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk0n0ahf10gwab857gep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:00:00raw407,000원408,000원406,500원407,500원5,287
cmv92yk060ahe10gwj0ubsu86stock-5m207940:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjzx0ahd10gwaz0guo3v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:00:00raw1,246,000원1,247,000원1,239,000원1,242,000원1,820
cmv92yjzj0ahc10gwd7d5ymczstock-5m055550:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjzf0ahb10gwe54xc8ka1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:00:00raw94,600원94,700원94,400원94,600원22,784
cmv92yjz90aha10gworbeur53stock-5m105560:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjz60ah910gw9awjnex01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:00:00raw157,400원157,500원157,100원157,500원13,033
cmv92yjz00ah810gw54rjps8fstock-5m000270:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjyw0ah710gwemnuitdr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:00:00raw105,350원105,600원105,200원105,400원11,771
cmv92yjyq0ah610gw2vjb9smcstock-5m005490:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjyn0ah510gw7kbd148d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:00:00raw295,000원296,000원294,500원295,500원1,821
cmv92yjyh0ah410gwtnclz9adstock-5m068270:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjye0ah310gw8g3yx5961
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:00:00raw182,400원182,900원181,600원182,300원10,845
cmv92yjy80ah210gwq54f90ezstock-5m051910:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjy40ah110gwdr7f9yyy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:00:00raw255,000원255,500원254,000원255,000원2,930
cmv92yjxz0ah010gwcfrcqvl5stock-5m006400:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjxv0agz10gwx8dprm5r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:00:00raw552,000원554,000원551,000원554,000원5,135
cmv92yjxp0agy10gw4xlt6h4fstock-5m035720:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjxl0agx10gwlywymv6w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:00:00raw31,000원31,100원30,950원31,050원17,258
cmv92yjxg0agw10gwc6uyhhajstock-5m035420:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjxc0agv10gwt7n3pwe81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:00:00raw173,950원174,400원173,850원174,100원11,826
cmv92yjwx0ags10gwpqmlu39pstock-5m005380:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjwu0agr10gwvbzeuken1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:00:00raw295,000원296,000원294,500원295,500원6,307
cmv92yjwn0agq10gwccrtbcz6stock-5m000660:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjwj0agp10gw9xadzma01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:00:00raw1,271,000원1,276,000원1,268,000원1,273,000원48,798
cmv92yjwd0ago10gwh325flc2stock-5m005930:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjw80agn10gwb538y1591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:00:00raw211,500원212,000원210,500원211,250원280,101
cmv92s06l0ag410gwh7h5ylhdstock-5m373220:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s06h0ag310gwiavcvcxm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:55:00raw407,000원408,000원406,000원407,000원5,858
cmv92s06b0ag210gwqlt7tlb6stock-5m207940:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0670ag110gw9wqk0ihx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:55:00raw1,244,000원1,250,000원1,241,000원1,245,000원1,724
cmv92s05r0afy10gwbn97lyetstock-5m055550:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s05m0afx10gwyylbtojt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:55:00raw94,600원94,700원94,500원94,600원12,829
cmv92s0560afu10gwq3ju5nqrstock-5m105560:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0510aft10gwvnyouk231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:55:00raw157,500원157,700원157,100원157,400원12,887
cmv92s04m0afq10gwpr7b66gpstock-5m000270:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s04i0afp10gwucqso6kn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:55:00raw105,400원105,700원105,200원105,350원11,440
cmv92s04c0afo10gwx0q9x4srstock-5m005490:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0490afn10gwiour9eey1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:55:00raw295,500원296,000원294,500원295,000원1,608
cmv92s0430afm10gw60gi9p2fstock-5m068270:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s03z0afl10gwgbb4nxzl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:55:00raw183,200원183,500원182,100원182,500원12,121
cmv92s03s0afk10gwnm8kfdx3stock-5m051910:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s03o0afj10gwwnr78oxp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:55:00raw255,000원256,000원254,000원255,000원3,035
cmv92s06u0ag610gwzr62xqw0stock-5m012330:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s06q0ag510gw8up01eil1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:55:00raw340,500원341,500원339,500원340,000원1,882
cmv92s0740ag810gw2gz9yyyystock-5m096770:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0700ag710gw595qb7wq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:55:00raw157,300원157,800원156,600원156,800원12,380
cmv92s07d0aga10gwr5pvcirbstock-5m028260:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0790ag910gw54ekffx71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:55:00raw269,500원270,500원268,500원269,000원3,414
cmv92s07n0agc10gw43zumzl8stock-5m034730:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s07j0agb10gw42dknar41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:55:00raw441,000원442,500원439,500원440,500원2,201
cmv92s07x0age10gwgfeo9plsstock-5m003550:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s07t0agd10gwezasijry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:55:00raw103,000원103,000원102,600원102,800원2,346
cmv92s0860agg10gwhgxqmt71stock-5m015760:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:242026-10-15 14:05:24cmv92s0820agf10gw8qgxnwg11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:55:00raw28,550원28,600원28,500원28,550원5,999
cmv92s08o0agk10gw4vsszd3sstock-5m030200:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:242026-10-15 14:05:24cmv92s08k0agj10gwhhga2o1n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:55:00raw50,400원50,500원50,300원50,500원3,500
cmv92s08x0agm10gwru3pbuyistock-5m017670:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:242026-10-15 14:05:24cmv92s08t0agl10gw3h0d0xrg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:55:00raw78,500원78,600원78,400원78,500원4,457
cmv92s01u0af610gwlsvb5a91stock-5m005930:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s01i0af510gwcxms2aem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:55:00raw212,000원212,500원211,000원211,500원229,833
cmv92s0260af810gw94hrdvpwstock-5m000660:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0220af710gwtfo14wey1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:55:00raw1,277,000원1,280,000원1,270,000원1,270,000원56,680
cmv92s03i0afi10gw74zdyjeustock-5m006400:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s03f0afh10gw7prf0p9u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:55:00raw553,000원555,000원551,000원552,000원8,435
cmv92s02f0afa10gwdvp85x9sstock-5m005380:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s02c0af910gw0pxygwin1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:55:00raw295,500원296,000원294,500원295,000원5,394
cmv92s02p0afc10gwcldcr485stock-5m066570:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s02l0afb10gwna08di1y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:55:00raw171,100원171,400원170,600원170,900원6,741
cmv92s02z0afe10gwfuklmjnistock-5m035420:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s02v0afd10gw2ftcuobj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:55:00raw174,000원174,300원173,900원173,950원8,593
cmv92s0390afg10gw3lmmgs7estock-5m035720:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0350aff10gw2x0ct0qw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:55:00raw31,050원31,100원30,950원31,000원16,275
cmv92lg3z0ae210gwdkwm7f3nstock-5m005930:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:172026-10-15 14:00:17cmv92lg3v0ae110gwx7mu58171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:50:00raw210,750원212,000원210,000원212,000원251,866
cmv92s08f0agi10gwrp7dth64stock-5m030200:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:05:242026-10-15 14:05:24cmv92s08b0agh10gw3z355bnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:50:00raw50,500원50,500원50,400원50,500원2,615
cmv92s0620ag010gw63e7ehm4stock-5m207940:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s05y0afz10gwugdedgib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:50:00raw1,242,000원1,249,000원1,241,000원1,244,000원1,603
cmv92s05g0afw10gwe8plb4vsstock-5m055550:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s05c0afv10gwdb321d2j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:50:00raw94,700원94,700원94,600원94,600원7,008
cmv92s04w0afs10gww2oup4mcstock-5m105560:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s04s0afr10gw5wcrovh51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:50:00raw157,600원157,700원157,200원157,600원13,012
cmv92lg9f0af410gwg46h5bfjstock-5m017670:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg9c0af310gwcda0ew7e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:50:00raw78,400원78,600원78,300원78,500원6,703
cmv92lg970af210gwb6la7rljstock-5m015760:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg930af110gwy5bjfz4d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:50:00raw28,550원28,600원28,450원28,550원10,529
cmv92lg8x0af010gwlshygzeustock-5m003550:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg8t0aez10gwn13h9rtz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:50:00raw102,800원103,000원102,600원103,000원2,347
cmv92lg8o0aey10gw0icecb55stock-5m034730:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg8k0aex10gw1ftm4xy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:50:00raw439,500원442,000원439,000원441,500원2,865
cmv92lg8f0aew10gwzzu0r6uystock-5m028260:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg8a0aev10gw36j34yxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:50:00raw267,500원270,000원267,500원269,500원4,758
cmv92lg840aeu10gwimjdtbvestock-5m096770:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg810aet10gwmxus4k021
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:50:00raw156,500원157,700원156,400원157,350원11,638
cmv92lg7u0aes10gww0h9oa22stock-5m012330:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg7m0aer10gwq6ac3prd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:50:00raw339,500원340,750원338,500원340,500원3,224
cmv92lg760aeq10gwsh83jmyrstock-5m373220:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg720aep10gwoyd9d3421
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:50:00raw405,000원407,000원404,000원407,000원6,852
116,697건 중 29,851–29,900← 이전598 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬