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
cmv8z0ui009po10gw5x3n0smustock-5m017670:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:182026-10-15 12:20:18cmv8z0uhw09pn10gwnomeqgtm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:10:00raw78,400원78,500원78,300원78,300원3,843
cmv8z0uhr09pm10gwjclk14t1stock-5m015760:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:182026-10-15 12:20:18cmv8z0uhn09pl10gwfxp8zwaz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:10:00raw28,450원28,500원28,350원28,500원9,002
cmv8z0uhg09pk10gwuzlwwkcsstock-5m003550:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:182026-10-15 12:20:18cmv8z0uhc09pj10gwumegeu591
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:10:00raw101,800원101,800원101,500원101,800원1,273
cmv8z0uh709pi10gw3398xu0ustock-5m034730:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uh309ph10gwdrt09q3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:10:00raw441,500원441,500원440,500원441,000원1,170
cmv8z0ugx09pg10gw5f29j18lstock-5m028260:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ugt09pf10gwxc9dz0n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:10:00raw267,000원268,000원266,500원267,500원2,798
cmv8z0ugo09pe10gw0ljgalimstock-5m096770:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ugk09pd10gwko69iucm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:10:00raw154,400원155,200원154,100원155,000원9,432
cmv8z0uge09pc10gwwxgofcsqstock-5m012330:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uga09pb10gwbq2owv2z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:10:00raw339,000원339,500원338,000원338,500원1,877
cmv8z0ug409pa10gwyp56l5yjstock-5m207940:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ug009p910gwv9iwpjco1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:10:00raw1,218,000원1,221,000원1,216,000원1,219,000원792
cmv8z0ufu09p810gwypym75vhstock-5m055550:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ufq09p710gwzs6v1w5i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:10:00raw93,500원93,500원93,300원93,300원7,782
cmv8z0ufk09p610gwomeodvc8stock-5m105560:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ufh09p510gwzq2s8irg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:10:00raw156,900원157,000원156,800원156,800원7,235
cmv8z0ufa09p410gwo4yho7vgstock-5m000270:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uf709p310gw5g91d7ey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:10:00raw105,700원105,700원105,300원105,400원6,346
cmv8z0uf109p210gwnhblbrj8stock-5m005490:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uex09p110gwzodz5io61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:10:00raw293,500원293,500원292,500원292,500원1,043
cmv8z0ueq09p010gw03ulh3pqstock-5m068270:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uen09oz10gwtsaz4dy51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:10:00raw180,700원180,900원180,400원180,800원5,749
cmv8z0ueh09oy10gwp9e7hcx2stock-5m051910:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ued09ox10gwxevnn4z41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:10:00raw250,500원250,500원249,500원249,500원835
cmv8z0udw09ou10gwscv5ooo6stock-5m035720:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uds09ot10gwqne7ahhl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:10:00raw30,650원30,650원30,550원30,650원10,142
cmv8z0udl09os10gwj4thway2stock-5m035420:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0udh09or10gw36w6wgz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:10:00raw172,900원173,000원172,500원172,600원6,945
cmv8z0uda09oq10gw3ya2tkh3stock-5m066570:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ud609op10gwyjm4t7pi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:10:00raw170,400원170,600원170,100원170,300원4,097
cmv8z0ucz09oo10gwwdv6owzfstock-5m005380:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ucv09on10gwnhav8jdr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:10:00raw295,500원296,000원295,000원295,500원4,957
cmv8z0ucn09om10gwzxt4p9kvstock-5m000660:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ucj09ol10gwc3dyu50p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:10:00raw1,265,000원1,270,000원1,265,000원1,268,000원22,830
cmv8z0ucc09ok10gwlkbroloastock-5m005930:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ubz09oj10gwgn5e4fms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:10:00raw210,250원210,500원210,000원210,500원81,500
cmv8yuej109nc10gw7mzt7gnqstock-5m035420:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueiw09nb10gwg2itfd251
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:05:00raw172,550원173,100원172,500원172,900원7,346
cmv8yuehs09n410gw2bklul1estock-5m005930:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuehm09n310gwyeyuoftg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:05:00raw209,750원210,500원209,750원210,250원147,971
cmv8yuei309n610gwptzk4ru7stock-5m000660:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuehz09n510gwxgo9bhe11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:05:00raw1,262,000원1,270,000원1,261,000원1,266,000원30,030
cmv8yueie09n810gwoyvqy00zstock-5m005380:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueia09n710gwbm1aoa0h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:05:00raw295,000원296,000원294,000원295,500원6,256
cmv8yueiq09na10gwkr6av3t9stock-5m066570:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueil09n910gwj4u740nr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:05:00raw169,500원170,600원169,500원170,500원7,654
cmv8yueks09no10gwb774zx5pstock-5m005490:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueko09nn10gwjpsvd1uf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:05:00raw293,000원293,500원292,500원293,500원4,080
cmv8yuekh09nm10gwhcmxcfy9stock-5m068270:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuekc09nl10gwt4vw9ww31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:05:00raw180,400원180,900원180,200원180,900원5,899
cmv8yuejx09ni10gwtdd88995stock-5m051910:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuejs09nh10gwjcls2sh21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:05:00raw248,500원250,500원248,500원250,500원2,388
cmv8yuejm09ng10gwfscatm4istock-5m006400:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueji09nf10gwwr642nyn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:05:00raw542,000원545,000원542,000원543,000원4,661
cmv8yuejb09ne10gwkv84afxnstock-5m035720:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuej709nd10gw7wjq16x11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:05:00raw30,500원30,650원30,500원30,600원15,246
cmv8yueox09og10gwdfvijf9ustock-5m030200:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueot09of10gwbovov6t41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:05:00raw50,100원50,200원50,000원50,100원2,294
cmv8yuep709oi10gwfue2z1bqstock-5m017670:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuep309oh10gw7ub8jeh71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:05:00raw78,300원78,500원78,200원78,400원3,957
cmv8yueon09oe10gw184wltrrstock-5m015760:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueoj09od10gwv3aihyq81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:05:00raw28,350원28,450원28,300원28,450원6,072
cmv8yueo209oa10gw7gz4gh84stock-5m003550:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueny09o910gw0dlrri521
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:05:00raw101,400원102,000원101,400원101,800원2,322
cmv8yuens09o810gw3ret4gkastock-5m034730:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueno09o710gw9d8g8b9z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:05:00raw439,500원442,000원439,500원441,500원1,377
cmv8yuenh09o610gwmfxq0vv4stock-5m028260:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuend09o510gwg8smne191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:05:00raw266,500원268,000원266,000원267,000원6,346
cmv8yuen609o410gwlescrb0mstock-5m096770:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuen109o310gw59xnx30j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:05:00raw153,400원154,900원153,100원154,600원8,925
cmv8yuemu09o210gwpqg2461mstock-5m012330:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuemr09o110gwe254wtjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:05:00raw338,500원339,500원338,000원339,000원2,491
cmv8yuemk09o010gwi1mbs9p2stock-5m373220:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuemg09nz10gw6ag5qw671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:05:00raw398,500원399,500원398,000원399,500원2,939
cmv8yuem909ny10gwt5n6i6uestock-5m207940:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuem509nx10gw62lo85qe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:05:00raw1,211,000원1,220,000원1,211,000원1,218,000원914
cmv8yuely09nw10gwf6t6l718stock-5m055550:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuelu09nv10gwnhqx13j51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:05:00raw93,300원93,600원93,200원93,500원9,294
cmv8yueln09nu10gwloo8tl9astock-5m105560:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuelj09nt10gwsxomip9h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:05:00raw156,700원157,000원156,500원156,800원8,270
cmv8yueld09ns10gwwhj6nwsostock-5m000270:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuel809nr10gw2074hd851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:05:00raw105,500원105,800원105,400원105,700원7,715
cmv8ynzjg09m010gwrpe8sicxstock-5m000660:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzjb09lz10gwnxdwrl8h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:00:00raw1,263,000원1,264,000원1,260,000원1,262,000원27,382
cmv8yuel209nq10gwkm59utcgstock-5m000270:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueky09np10gw355cncfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:00:00raw105,700원105,700원105,300원105,500원5,030
cmv8ynzjs09m210gw3mxa6j9hstock-5m005380:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzjn09m110gwugkzsp5y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:00:00raw295,000원295,000원294,000원295,000원5,210
cmv8ynzmr09mm10gw10gus2rvstock-5m373220:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzmn09ml10gwx9jvwkng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:00:00raw400,000원400,000원398,000원398,500원2,328
cmv8ynzn209mo10gwrb90ydtlstock-5m012330:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzmy09mn10gw7m7u2z7q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:00:00raw339,000원339,000원338,000원338,000원1,136
cmv8ynzke09m610gwonbp1nqxstock-5m035420:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzka09m510gw47rx5kd41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:00:00raw172,800원172,800원172,500원172,600원6,267
cmv8ynzk309m410gwlw4t8zo3stock-5m066570:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzjy09m310gwlpcphvr71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:00:00raw169,400원169,900원169,200원169,700원6,729
116,697건 중 30,351–30,400← 이전608 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬