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
cmv90zozn0a3c10gw9nz1p77ustock-5m012330:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zozj0a3b10gw7p03h41y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:05:00raw338,000원338,000원336,000원337,500원7,168
cmv90zozd0a3a10gwa6tvry9wstock-5m373220:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoz90a3910gwf2l5r5hz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:05:00raw399,000원399,500원397,500원398,500원5,590
cmv90zoxu0a2y10gw4klfynmjstock-5m005490:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoxq0a2x10gweo62mvcm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:05:00raw292,000원293,000원291,500원292,000원4,386
cmv90zoy40a3010gwkdx66608stock-5m000270:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoy00a2z10gwwbwdnucu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:05:00raw105,400원105,500원104,800원104,900원20,243
cmv90zoyd0a3210gwj7wz5tgqstock-5m105560:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoy90a3110gwa39uvicb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:05:00raw156,800원156,900원156,100원156,300원27,755
cmv90zoyn0a3410gwb7l57gwdstock-5m055550:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoyj0a3310gwy6ab26dj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:05:00raw93,700원93,700원93,400원93,500원30,309
cmv90zoyw0a3610gw2hfuehoxstock-5m207940:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoys0a3510gw9ph11fh71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:05:00raw1,223,000원1,227,000원1,219,000원1,224,000원2,751
cmv9168020a4610gw0ite1idostock-5m006400:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9167zy0a4510gw4hzc1iiz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:05:00raw541,000원543,000원539,000원541,000원10,274
cmv90zovn0a2i10gwu3duqxlnstock-5m005930:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zov70a2h10gw8qr219tm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:05:00raw209,500원210,500원208,500원209,500원855,319
cmv90zovz0a2k10gw2q4npvvxstock-5m000660:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zovv0a2j10gwyqygw6r61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:05:00raw1,258,000원1,265,000원1,255,000원1,261,000원78,910
cmv90zp1p0a3s10gwvn0fne09stock-5m017670:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp1l0a3r10gwf5plht0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:05:00raw78,000원78,200원77,500원78,000원20,686
cmv90zp1g0a3q10gwhhk56pt2stock-5m030200:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp1c0a3p10gw3dftfsjq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:05:00raw50,000원50,500원50,000원50,300원5,494
cmv90zp160a3o10gw584ak2pzstock-5m015760:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp130a3n10gw7rf2mdv01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:05:00raw28,350원28,350원28,300원28,350원16,187
cmv90zp0x0a3m10gwce245scostock-5m003550:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp0t0a3l10gwg1otb4q51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:05:00raw101,300원101,900원100,400원101,400원4,790
cmv90zp0g0a3i10gwn7o2re4ystock-5m034730:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp0c0a3h10gwx0t9byx01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:05:00raw439,000원439,000원436,500원437,500원3,752
cmv90zp060a3g10gw2ufrngststock-5m028260:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp020a3f10gwk0ucmly51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:05:00raw266,000원267,000원265,000원265,500원9,794
cmv90zow90a2m10gwamqd6drostock-5m005380:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zow50a2l10gw1l99vq551
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:05:00raw293,500원294,500원293,500원294,000원18,665
cmv90t62l0a1c10gwx27iber2stock-5m005930:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t62g0a1b10gw2oqlz7ww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:00:00raw209,500원209,500원209,500원209,500원0
cmv90t62v0a1e10gw64al5zlgstock-5m000660:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t62r0a1d10gwohcy1x911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:00:00raw1,258,000원1,258,000원1,258,000원1,258,000원0
cmv90t6360a1g10gw4oaw9hr4stock-5m005380:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6310a1f10gwotq2uu671
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:00:00raw293,500원293,500원293,500원293,500원0
cmv90t63j0a1i10gw601t1zvostock-5m066570:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t63e0a1h10gwfyfgwfu21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:00:00raw168,700원168,700원168,700원168,700원0
cmv90t63w0a1k10gwr86tq417stock-5m035420:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t63r0a1j10gw0m1571r11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:00:00raw172,100원172,100원172,100원172,100원0
cmv90t6490a1m10gwykyzvzbgstock-5m035720:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6440a1l10gw7xk7onui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:00:00raw30,500원30,500원30,500원30,500원0
cmv90t68k0a2e10gwjlihckk0stock-5m030200:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t68a0a2d10gw1zrcpmg51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:00:00raw50,000원50,000원50,000원50,000원0
cmv90t69a0a2g10gwhgeyxj7ustock-5m017670:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6910a2f10gw11kyno2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:00:00raw78,000원78,000원78,000원78,000원0
cmv90zp0p0a3k10gwv7i2uzbvstock-5m003550:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp0l0a3j10gw063u52xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:00:00raw101,300원101,300원101,300원101,300원0
cmv90t65w0a1y10gwf6eo9er9stock-5m105560:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t65s0a1x10gwutu9d0pi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:00:00raw156,800원156,800원156,800원156,800원0
cmv90t64l0a1o10gwkdrhn16qstock-5m006400:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t64h0a1n10gwjx5l418p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:00:00raw541,000원541,000원541,000원541,000원0
cmv90t65m0a1w10gwz0u5vnqqstock-5m000270:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t65j0a1v10gwod7knjk31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:00:00raw105,400원105,400원105,400원105,400원0
cmv90t6540a1s10gw5sut87rdstock-5m068270:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6500a1r10gwwadmyjyx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:00:00raw180,400원180,400원180,400원180,400원0
cmv90t64u0a1q10gwefkhbaq9stock-5m051910:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t64r0a1p10gwze8q58ql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:00:00raw248,750원248,750원248,750원248,750원0
cmv90t67l0a2a10gwan05eg44stock-5m034730:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t67i0a2910gw2pcj1vcz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:00:00raw439,000원439,000원439,000원439,000원0
cmv90t67v0a2c10gwgeiyuloistock-5m015760:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t67s0a2b10gwoguzy4re1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:00:00raw28,350원28,350원28,350원28,350원0
cmv90zoz50a3810gwc6dy3wmrstock-5m373220:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoz20a3710gwfjygwoxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:00:00raw399,000원399,000원399,000원399,000원0
cmv90t6650a2010gwny8ki2c0stock-5m055550:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6620a1z10gwddif4tok1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:00:00raw93,700원93,700원93,700원93,700원0
cmv90t65d0a1u10gww2zinr70stock-5m005490:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t65a0a1t10gw0fpxpmd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:00:00raw292,000원292,000원292,000원292,000원0
cmv90t67b0a2810gwtt6p65dbstock-5m028260:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6770a2710gw8dthavgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:00:00raw266,000원266,000원266,000원266,000원0
cmv90t6700a2610gwk2wnc3yfstock-5m096770:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t66w0a2510gwifre39271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:00:00raw154,600원154,600원154,600원154,600원0
cmv90t66p0a2410gwfm16ak3zstock-5m012330:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t66l0a2310gwixdo4kzp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:00:00raw338,000원338,000원338,000원338,000원0
cmv90t66f0a2210gwomjaitk5stock-5m207940:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t66c0a2110gw6l9c218g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:00:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv90mt9d0a0g10gw03bogwnastock-5m005490:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt9a0a0f10gwq8gwxwxa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:55:00raw292,000원292,000원292,000원292,000원0
cmv90mt7509zy10gw74bs5petstock-5m005930:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt6i09zx10gw95yjojwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:55:00raw209,250원209,250원209,250원209,250원0
cmv90mt7g0a0010gwzo1rnnmistock-5m000660:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt7c09zz10gwpk1gnkc31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:55:00raw1,258,000원1,258,000원1,258,000원1,258,000원0
cmv90mt7o0a0210gwrmr4qxovstock-5m005380:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt7l0a0110gwdx1mkil31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:55:00raw294,000원294,000원294,000원294,000원0
cmv90mt7x0a0410gwic0kyn6astock-5m066570:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt7u0a0310gw8r8gckaa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:55:00raw168,800원168,800원168,800원168,800원0
cmv90mt860a0610gwu7yk0zlwstock-5m035420:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt820a0510gw1pteiz231
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:55:00raw172,200원172,200원172,200원172,200원0
cmv90mt8d0a0810gwsv449cilstock-5m035720:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt8a0a0710gwhx6wqrvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:55:00raw30,450원30,450원30,450원30,450원0
cmv90mt8m0a0a10gw9micqzpnstock-5m006400:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt8j0a0910gwj9h4ji851
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:55:00raw540,500원540,500원540,500원540,500원0
cmv90mt8v0a0c10gwzkycpx3jstock-5m051910:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt8s0a0b10gwtiv317o81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:55:00raw248,750원248,750원248,750원248,750원0
cmv90mt940a0e10gwqs8i0qqsstock-5m068270:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt910a0d10gwkvn1n89d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:55:00raw180,300원180,300원180,300원180,300원0
116,697건 중 30,101–30,150← 이전603 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬