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
cmv8vt426092k10gw9n37ikpvstock-5m034730:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt422092j10gwb5sbbcsj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:40:00raw440,500원444,000원440,500원442,000원2,356
cmv8vt41u092i10gwlc6vqheustock-5m028260:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt41q092h10gwtdkd3kc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:40:00raw268,000원269,000원267,500원268,000원3,923
cmv8vzj1h093u10gwcy253fbrstock-5m030200:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj1d093t10gwrwakgf5m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:40:00raw50,600원50,600원50,100원50,300원3,869
cmv8vt42s092o10gwp9tkutnbstock-5m015760:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt42o092n10gw9zprewan1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:40:00raw28,250원28,300원28,200원28,250원12,185
cmv8vt41j092g10gwsbezqlxmstock-5m096770:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt41f092f10gwj3w5x4sw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:40:00raw158,500원159,100원158,200원158,800원10,709
cmv8vt3wo091k10gw417iqmeastock-5m005930:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3wk091j10gwnw8xwbki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:40:00raw210,500원212,000원210,500원211,000원201,917
cmv8vt3wz091m10gwp7ajo24sstock-5m000660:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3wv091l10gw3rhmva7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:40:00raw1,271,000원1,282,000원1,269,000원1,277,000원66,881
cmv8vt3xa091o10gwkoz6g64gstock-5m005380:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3x6091n10gw868sejhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:40:00raw295,000원296,500원294,500원295,000원6,209
cmv8vt3xl091q10gw3vs2kbfdstock-5m066570:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3xg091p10gwaz05z5hi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:40:00raw169,000원169,700원168,700원169,400원7,651
cmv8vt3xv091s10gw1nq04v1hstock-5m035420:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3xr091r10gwi84r26v91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:40:00raw174,000원174,300원173,800원174,100원6,603
cmv8vt3y6091u10gwgx4mxwhbstock-5m035720:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3y2091t10gwp0fnjss21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:40:00raw30,750원30,750원30,700원30,750원13,492
cmv8vt3yh091w10gww6fbwxntstock-5m006400:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3yd091v10gwfq7p5nqg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:40:00raw548,000원552,000원547,000원551,000원8,935
cmv8vt3yr091y10gwsygjzyx5stock-5m051910:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3yn091x10gwxj06lnyp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:40:00raw251,500원252,500원251,000원252,000원1,767
cmv8vt3z2092010gw5i9wxqs5stock-5m068270:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3yy091z10gwfgarc9n21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:40:00raw179,100원179,500원179,000원179,400원6,622
cmv8vt3zd092210gwmtm4i4h0stock-5m005490:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3z9092110gwukgqsf9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:40:00raw295,500원296,000원294,500원295,000원2,108
cmv8vt3zo092410gwysm7km0ystock-5m000270:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3zk092310gwyaeq25k61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:40:00raw104,700원104,900원104,400원104,800원6,890
cmv8vt3zz092610gwhhe7fpg4stock-5m105560:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3zv092510gwi0yz8fuz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:40:00raw157,100원157,200원156,600원156,700원7,660
cmv8vt40b092810gwg1rn00ekstock-5m055550:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt407092710gw08z1edoy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:40:00raw93,900원94,000원93,700원93,800원5,405
cmv8vt40m092a10gw4n77pxlostock-5m207940:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt40i092910gwh1zi64r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:40:00raw1,208,000원1,209,000원1,203,000원1,207,000원1,001
cmv8vt40x092c10gws3am78iestock-5m373220:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt40t092b10gway0y1d8f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:40:00raw400,500원401,000원400,000원401,000원1,841
cmv8vt417092e10gwz8qtnentstock-5m012330:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt413092d10gwc6e7vrny1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:40:00raw340,000원341,000원338,500원340,000원3,200
cmv8vmodr091e10gw34thewhtstock-5m030200:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmodn091d10gwh8059dhr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:35:00raw50,600원50,700원50,300원50,600원7,061
cmv8vmo81090c10gw33ry8zdtstock-5m035720:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo7x090b10gwj3oc0ek71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:35:00raw30,600원30,800원30,600원30,750원50,776
cmv8vmo8c090e10gwv7ch5rc7stock-5m006400:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo88090d10gw0x8am2t71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:35:00raw548,000원551,000원546,000원548,000원14,541
cmv8vmo8o090g10gw4g3i5dotstock-5m051910:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo8k090f10gwvu7b19zn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:35:00raw252,500원253,500원251,500원252,000원2,550
cmv8vmo8z090i10gwziv74s8ystock-5m068270:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo8v090h10gwp505xu8y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:35:00raw179,000원179,500원178,900원179,100원12,015
cmv8vmo9a090k10gwb7wfdk3cstock-5m005490:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo96090j10gw9iobpfog1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:35:00raw294,500원296,500원294,500원295,000원2,342
cmv8vmo9l090m10gwrbm0uebystock-5m000270:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo9i090l10gwg6sfqx7n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:35:00raw105,100원105,200원104,500원104,800원12,053
cmv8vmo9x090o10gwqsy8vcwdstock-5m105560:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo9t090n10gwzayqkjj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:35:00raw157,400원157,800원157,100원157,100원13,460
cmv8vmoa7090q10gwv6seh29dstock-5m055550:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmoa3090p10gw879mdtvj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:35:00raw93,700원94,400원93,600원94,000원25,680
cmv8vmoai090s10gwso6teoo0stock-5m207940:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmoae090r10gwue4kvtmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:35:00raw1,207,000원1,211,000원1,204,000원1,208,000원1,145
cmv8vmoas090u10gwqprmfnypstock-5m373220:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmoao090t10gwsoefj0m01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:35:00raw400,000원402,000원399,500원400,500원5,166
cmv8vmobd090y10gwahxgqcz9stock-5m012330:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmob9090x10gwku2ea8hb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:35:00raw341,250원342,000원339,500원339,750원3,159
cmv8vmobz091210gwppw5veljstock-5m096770:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmobv091110gwqs2qrze91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:35:00raw158,500원159,300원157,900원158,500원16,474
cmv8vmoca091410gwbd37qgetstock-5m028260:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoc6091310gw424o14zh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:35:00raw267,750원269,500원267,000원268,500원6,429
cmv8vmocl091610gw4783or83stock-5m034730:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoch091510gwvlcolt3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:35:00raw440,500원443,000원440,500원441,500원1,560
cmv8vmocx091810gwbx8dqlydstock-5m003550:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoct091710gwrr2r1kjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:35:00raw102,300원102,900원102,100원102,100원2,770
cmv8vmod8091a10gwxd4jgv8lstock-5m015760:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmod4091910gwmde6sflo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:35:00raw28,250원28,350원28,150원28,300원16,829
cmv8vmo67090010gw8hbh9e1cstock-5m005930:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo5w08zz10gwv4owbmdn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:35:00raw211,000원212,000원209,500원210,750원928,189
cmv8vmo74090610gwx0xxtcs2stock-5m066570:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo70090510gw86vtzat11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:35:00raw168,500원169,400원167,700원169,000원10,384
cmv8vmo6t090410gwjxf1ckbistock-5m005380:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo6p090310gwg4l88ttd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:35:00raw295,000원297,000원294,500원295,000원10,603
cmv8vmo6i090210gwvvpx3wp8stock-5m000660:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo6e090110gwnf4t45wa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:35:00raw1,262,000원1,278,000원1,260,000원1,270,000원75,657
cmv8vmo7p090a10gw3dp27hmustock-5m035420:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo7k090910gwbx6ceeg51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:35:00raw173,700원174,400원173,600원174,100원9,510
cmv8vmoe8091i10gw7qkj7mhmstock-5m017670:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoe4091h10gw4fy2wkyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:35:00raw78,400원78,700원78,300원78,600원5,745
cmv8vmobo091010gwovxckwavstock-5m096770:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmobk090z10gwfvfw5y3d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:30:00raw158,000원158,500원157,600원158,400원10,998
cmv8vg8gw08yy10gw0dpo9tawstock-5m005930:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8gs08yx10gw52rgu7mi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:30:00raw211,500원212,000원210,000원211,000원603,018
cmv8vg8h908z010gwtwr6xfpbstock-5m000660:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8h408yz10gw9ek6pyp71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:30:00raw1,259,000원1,270,000원1,256,000원1,263,000원75,645
cmv8vg8hj08z210gwz8ezkiqvstock-5m005380:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8hg08z110gwra9ai3331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:30:00raw295,000원296,000원294,500원295,000원9,379
cmv8vg8hv08z410gwerknif7jstock-5m066570:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8hr08z310gw3vszq3fe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:30:00raw167,700원168,900원167,400원168,400원15,835
cmv8vg8i708z610gw7qqhgjq5stock-5m035720:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8i308z510gwfpxjj18k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:30:00raw30,550원30,700원30,525원30,650원30,812
117,984건 중 32,051–32,100← 이전642 / 2360 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬