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
cmv8x23ov09as10gw7x3bdrvhstock-5m068270:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23or09ar10gw2j665s0r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:10:00raw180,800원181,000원180,400원180,500원6,641
cmv8wvoof099810gws0j34dadstock-5m005930:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvont099710gwfzbz1m1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:10:00raw212,000원212,500원211,500원212,000원185,548
cmv8wvoop099a10gweohwj4r9stock-5m000660:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvool099910gwuwzvyfbn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:10:00raw1,269,000원1,274,000원1,267,000원1,269,000원35,583
cmv8wvooz099c10gwqrgib71hstock-5m005380:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvoov099b10gw0k59s80m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:10:00raw296,750원297,000원296,000원296,500원3,360
cmv8wvop8099e10gwvrdy5wdrstock-5m066570:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvop4099d10gwtmt2q8lt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:10:00raw169,300원169,800원169,200원169,300원5,336
cmv8wvoph099g10gwvqte3pbistock-5m035420:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvope099f10gwhb2rv3w61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:10:00raw173,200원173,600원173,100원173,300원5,661
cmv8wvopr099i10gwer9x99idstock-5m035720:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvopn099h10gw3xzbfk2e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:10:00raw30,750원30,800원30,650원30,750원8,842
cmv8wvoq1099k10gwyubbsr6astock-5m006400:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvopx099j10gw687jk90j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:10:00raw551,000원552,000원547,000원547,000원7,058
cmv8wvoqa099m10gwdhd422rxstock-5m005490:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoq6099l10gw8rnp3xok1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:10:00raw295,000원295,000원293,500원294,000원1,585
cmv8wvoqk099o10gwav2kvs8bstock-5m000270:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqg099n10gw2tg85o3n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:10:00raw106,000원106,500원105,900원106,000원6,500
cmv8wvoqt099q10gwvxrejk0cstock-5m105560:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqp099p10gwmrwcefm91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:10:00raw157,800원157,900원157,200원157,400원13,036
cmv8wvor2099s10gwqbx5kpg5stock-5m055550:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqz099r10gwobxws3lg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:10:00raw94,100원94,100원93,700원93,700원7,963
cmv8wvorc099u10gwo4rcn85mstock-5m207940:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvor8099t10gwgw3aeiwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:10:00raw1,215,000원1,218,000원1,212,000원1,218,000원1,341
cmv8wvorm099w10gwnnktehbustock-5m373220:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvori099v10gwd0s8if6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:10:00raw400,000원400,000원398,500원399,000원2,422
cmv8wvorx099y10gwxnbi08lfstock-5m012330:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvors099x10gwcwo5shjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:10:00raw341,000원341,000원339,500원340,000원2,495
cmv8wvos809a010gwqp6zsb5nstock-5m096770:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvos4099z10gwuttdfgfm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:10:00raw157,300원157,500원155,800원155,900원11,244
cmv8wvosj09a210gwb7p89kqpstock-5m028260:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvose09a110gworncy8cn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:10:00raw268,000원269,000원267,000원267,500원3,109
cmv8wvotp09aa10gw10imoonjstock-5m017670:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvotl09a910gwadvdeyx01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:10:00raw78,800원79,000원78,600원78,800원6,329
cmv8wvotf09a810gw9mtbqh3ystock-5m030200:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvotb09a710gw62yk5r091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:10:00raw50,500원50,600원50,500원50,500원2,080
cmv8wvot309a610gwug8cuavqstock-5m015760:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvot009a510gw6l6u1cpr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:10:00raw28,250원28,300원28,200원28,250원9,605
cmv8wp91h098810gwy61kz060stock-5m051910:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp918098710gwigwoev1q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:05:00raw248,750원250,000원248,500원250,000원2,411
cmv8wp99e099610gwq721ilrustock-5m017670:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:182026-10-15 11:15:18cmv8wp995099510gwd3b3od3q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:05:00raw78,500원78,800원78,300원78,700원14,300
cmv8wp98u099410gw8ydjg3pcstock-5m030200:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:182026-10-15 11:15:18cmv8wp98l099310gwbfauhioc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:05:00raw50,300원50,600원50,300원50,600원6,477
cmv8wp989099210gwdcc0r4f4stock-5m015760:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:182026-10-15 11:15:18cmv8wp981099110gwaqprqvvz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:05:00raw28,150원28,300원28,100원28,300원33,134
cmv8wp97p099010gwe0h9mjt5stock-5m003550:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp97h098z10gwhyyvgs9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:05:00raw101,400원102,000원101,300원101,900원2,759
cmv8wp976098y10gw9u91ir7bstock-5m034730:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp96w098x10gwgiuerkyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:05:00raw437,000원438,500원436,500원437,500원2,848
cmv8wp962098u10gwf7dornu9stock-5m028260:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp95t098t10gwisodot9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:05:00raw266,500원269,000원265,500원268,000원8,222
cmv8wp95m098s10gw6rpxfsiestock-5m096770:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp95i098r10gwsigtgpt11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:05:00raw156,500원157,500원156,100원157,300원8,662
cmv8wp95b098q10gw9ck6mpnzstock-5m012330:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp957098p10gwzgk5x8m61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:05:00raw339,000원341,500원338,750원341,000원2,560
cmv8wp950098o10gwjy5cwwdcstock-5m373220:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp94w098n10gw464vkovl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:05:00raw397,000원400,000원396,500원399,500원3,768
cmv8wp94o098m10gwkfog8ubjstock-5m207940:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp94k098l10gwoqex3z8r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:05:00raw1,211,000원1,215,000원1,209,000원1,215,000원1,681
cmv8wp94e098k10gwsvkkoub4stock-5m055550:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp94a098j10gw0g19s18i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:05:00raw93,800원94,300원93,800원94,000원13,574
cmv8wp943098i10gwge2xthu0stock-5m105560:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp93z098h10gw56vgmokw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:05:00raw157,300원158,100원157,200원157,900원15,131
cmv8wp93o098g10gwt8tlauz0stock-5m000270:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp93g098f10gw7bfsg50c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:05:00raw105,250원106,500원105,250원106,200원38,971
cmv8wp933098e10gwdjpajtqestock-5m005490:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp92w098d10gw078lq6vc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:05:00raw293,500원295,000원293,500원295,000원4,805
cmv8wp92j098c10gwh1p9lo3mstock-5m068270:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp929098b10gww8p29a1k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:05:00raw180,000원180,900원179,800원180,800원11,487
cmv8wp90x098610gwki37vx66stock-5m006400:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp90s098510gwhh4r9ni51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:05:00raw545,000원552,000원545,000원552,000원4,176
cmv8wp90l098410gwh4tudthlstock-5m035720:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp90i098310gw5zrbk3ry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:05:00raw30,600원30,800원30,600원30,750원23,888
cmv8wp90b098210gwk0f03hj7stock-5m035420:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp907098110gwgqwltaq71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:05:00raw173,000원173,900원172,900원173,200원8,328
cmv8wp901098010gwbe0dt984stock-5m066570:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp8zu097z10gwvsbunnhh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:05:00raw168,300원169,500원168,200원169,400원7,569
cmv8wp8zn097y10gwjelty9pestock-5m005380:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp8zh097x10gwk4yv71t71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:05:00raw294,500원297,000원294,500원296,750원7,917
cmv8wp8z9097w10gwduxhg02lstock-5m000660:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp8z3097v10gwki41rwti1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:05:00raw1,260,000원1,271,000원1,259,000원1,269,000원51,974
cmv8wp8yu097u10gw851xzqxlstock-5m005930:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp8y7097t10gw2d5qaydx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:05:00raw210,500원212,500원209,500원212,500원267,378
cmv8wp96m098w10gwpgccrv9ystock-5m034730:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp96e098v10gwtdxblb2v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:00:00raw437,500원440,500원437,000원437,000원1,652
cmv8wiu2h096o10gwd7onv0tastock-5m035420:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu2b096n10gwrr8ezer51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:00:00raw173,400원173,900원172,900원173,000원10,465
cmv8wiu2u096q10gwn3u8aev9stock-5m035720:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu2o096p10gwpqck03061
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:00:00raw30,600원30,750원30,600원30,650원35,878
cmv8wiu8m097s10gwhcm6nib0stock-5m017670:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu8g097r10gwo043ish71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:00:00raw78,500원78,600원78,400원78,500원9,015
cmv8wiu5h097810gwhc3qbwg8stock-5m373220:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu5d097710gwzmww6pvd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:00:00raw397,500원397,500원396,500원397,000원1,855
cmv8wiu89097q10gwqvx6pcs8stock-5m030200:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu84097p10gwfbv767ti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:00:00raw50,400원50,400원50,300원50,350원2,810
cmv8wiu7o097m10gwflqtxn1mstock-5m015760:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu7k097l10gw5ddql6xn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:00:00raw28,200원28,200원28,100원28,150원10,380
117,271건 중 31,201–31,250← 이전625 / 2346 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬