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
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
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
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
cmv92lg6n0aem10gwja53lwtjstock-5m005490:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg6k0ael10gw7rmfurzh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:50:00raw294,500원295,500원294,000원295,000원2,143
cmv92lg6x0aeo10gwywtvvlutstock-5m000270:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg6t0aen10gw4h4bzlhs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:50:00raw105,400원105,500원105,300원105,500원8,418
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
cmv92lg6f0aek10gwua2jks4istock-5m068270:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg6b0aej10gwvu6zw77b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:50:00raw182,600원183,400원182,500원183,200원20,315
cmv92lg650aei10gwoj71si0gstock-5m051910:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg610aeh10gwawjb42yj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:50:00raw254,500원255,500원253,500원255,000원3,347
cmv92lg5v0aeg10gweqnx1gbostock-5m006400:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg5r0aef10gwewslu0lu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:50:00raw550,000원553,000원548,000원553,000원5,619
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
cmv92f08s0acu10gwmnz7zq40stock-5m000660:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f08o0act10gwjs3yxuzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:45:00raw1,272,000원1,276,000원1,268,000원1,269,000원58,303
cmv92f0fb0adu10gw62d2n9wmstock-5m003550:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0f80adt10gwjtt3dxao1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:45:00raw102,900원103,200원102,400원102,800원3,371
cmv92f0fl0adw10gwgh50ir5vstock-5m015760:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0fh0adv10gw9ydx7jud1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:45:00raw28,500원28,600원28,500원28,550원5,086
cmv92f0ft0ady10gwek8qg6r6stock-5m030200:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0fq0adx10gwgpwtqwx71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:45:00raw50,300원50,500원50,300원50,400원8,183
cmv92f0g10ae010gw5q90aliwstock-5m017670:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0fy0adz10gwbp41ma8b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:45:00raw78,300원78,400원78,300원78,300원4,300
cmv92lg5n0aee10gwoc3w3hvkstock-5m006400:20261015:13452026-10-15 13:45:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg5j0aed10gw1t31b7491
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:45:00raw553,500원555,000원549,000원549,000원8,806
cmv92f0e10adk10gwde0pgumjstock-5m373220:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0dx0adj10gwndkdq33y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:45:00raw407,500원408,000원404,000원405,000원6,567
cmv92f0ds0adi10gw8bfd5a40stock-5m207940:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0dn0adh10gwfajnath31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:45:00raw1,242,000원1,249,000원1,239,000원1,243,000원1,718
cmv92f0dh0adg10gw1ktv0yllstock-5m055550:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0dd0adf10gwhp0vcrs31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:45:00raw94,700원94,900원94,600원94,700원18,111
cmv92f0d80ade10gw7h82u0qgstock-5m105560:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0d40add10gwvbhemi4e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:45:00raw158,100원158,100원157,200원157,600원12,157
cmv92f0cz0adc10gwsu7g02wostock-5m000270:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0cv0adb10gw6ldc44mu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:45:00raw105,600원105,700원105,300원105,300원9,437
cmv92f0cq0ada10gwccmdclrzstock-5m005490:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0cn0ad910gwkkvk123a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:45:00raw296,000원296,000원294,000원294,500원3,516
cmv92f0ch0ad810gw2oyavbnwstock-5m068270:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0cd0ad710gw31r85sf61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:45:00raw182,000원182,800원181,800원182,600원36,960
cmv92f0by0ad610gw7riuy9j6stock-5m051910:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0bo0ad510gwqy3tnxve1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:45:00raw255,500원256,000원254,000원254,500원2,734
cmv92f0ap0ad210gwgrdl4fnjstock-5m035720:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0ag0ad110gw1y4a7n841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:45:00raw31,000원31,050원30,950원31,000원22,018
cmv92f09z0ad010gwqq4seyrastock-5m035420:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f09q0acz10gwv0lui6mz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:45:00raw174,300원174,400원173,900원174,000원8,345
cmv92f09b0acy10gwo2vfgodestock-5m066570:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0970acx10gw0kfzul5s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:45:00raw170,400원170,800원170,100원170,400원6,907
cmv92f0920acw10gwjetksxs1stock-5m005380:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f08y0acv10gw74t9r3ai1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:45:00raw295,000원296,000원294,500원294,500원6,832
cmv92f0f30ads10gwre24qadtstock-5m034730:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0ez0adr10gwekjt4pzc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:45:00raw441,500원442,500원439,500원439,500원2,543
cmv92f08i0acs10gwu8bd5107stock-5m005930:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f07y0acr10gw0k0fyqrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:45:00raw212,000원212,000원210,500원211,000원273,923
cmv92f0eb0adm10gwdywvyud7stock-5m012330:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0e70adl10gwyylc8s981
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:45:00raw341,000원341,500원339,000원339,500원3,647
cmv92f0ek0ado10gwbf121ntostock-5m096770:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0eg0adn10gwn93ze8gq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:45:00raw157,000원157,300원156,200원156,500원11,659
cmv92f0et0adq10gwprgv65wnstock-5m028260:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0ep0adp10gwzfn9gyx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:45:00raw269,500원269,500원267,500원267,500원5,297
cmv928lf90ace10gwftjeuvrzstock-5m096770:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lf50acd10gw4llxou4v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:40:00raw156,400원157,100원156,200원157,100원8,848
cmv92f0bd0ad410gweccm6ja2stock-5m051910:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0b40ad310gwf916m6w11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:40:00raw254,500원256,000원253,500원256,000원2,981
cmv928lgy0acq10gwf4bl5fo1stock-5m017670:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lgv0acp10gwbiv1tt2f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:40:00raw78,300원78,500원78,200원78,300원14,225
cmv928lgp0aco10gw8lkwwjymstock-5m030200:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lgl0acn10gw560cs4ee1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:40:00raw50,300원50,500원50,300원50,400원4,322
cmv928lgf0acm10gw8bc0930estock-5m015760:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lgb0acl10gwiqjgnphz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:40:00raw28,550원28,600원28,500원28,550원6,740
cmv928lg50ack10gwzacfv8y5stock-5m003550:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lg10acj10gwzeiynnq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:40:00raw102,400원103,000원101,900원102,900원2,742
cmv928lfv0aci10gwxp46vtesstock-5m034730:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lfq0ach10gwzqrk6o7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:40:00raw442,000원442,500원441,500원441,500원2,081
cmv928lfk0acg10gwoz8axjusstock-5m028260:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lfg0acf10gwbfiers8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:40:00raw268,500원269,500원268,000원269,500원6,930
cmv928ley0acc10gwhar1crbnstock-5m012330:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928leu0acb10gwwdyduzgu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:40:00raw340,000원341,000원339,500원341,000원2,136
cmv928len0aca10gwdt06p7s3stock-5m373220:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lej0ac910gw4w0hwfax1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:40:00raw405,500원407,500원405,000원407,000원11,426
cmv928leb0ac810gwy6uh8nnmstock-5m207940:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928le80ac710gwmfqylz2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:40:00raw1,238,000원1,241,000원1,237,000원1,241,000원1,347
cmv928le10ac610gwslgvx40ostock-5m055550:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928ldw0ac510gwowg5qvp11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:40:00raw94,400원94,800원94,400원94,700원11,190
cmv928ldp0ac410gwbxrkq7fmstock-5m105560:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928ldl0ac310gwg24q3i3v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:40:00raw157,500원158,100원157,400원158,100원14,246
cmv928lde0ac210gw8b8hk4bostock-5m000270:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lda0ac110gwb056a92h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:40:00raw105,100원105,600원105,100원105,500원11,784
cmv928ld30ac010gw2xddmdp7stock-5m005490:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lcz0abz10gwqrqg8seq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:40:00raw295,000원296,000원294,500원296,000원3,411
cmv928lcs0aby10gwrkf7hjs2stock-5m068270:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lco0abx10gw9kiila4c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:40:00raw181,200원182,000원181,200원182,000원9,092
cmv928lch0abw10gw3mzbuh3ostock-5m006400:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lcc0abv10gw6l30hm611
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:40:00raw552,000원556,000원551,000원554,000원11,569
116,697건 중 29,901–29,950← 이전599 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬