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
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
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
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
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
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
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
cmv8vg8la08zq10gws3krotmdstock-5m028260:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8l608zp10gwgruov5hb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:30:00raw269,000원269,000원267,000원267,750원11,148
cmv8vg8lm08zs10gwpxlnkh9istock-5m034730:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8lh08zr10gwhy07o1gq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:30:00raw442,000원443,500원440,500원440,500원1,800
cmv8vg8m708zw10gw3pz5cqpmstock-5m003550:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8m208zv10gwkob91hvp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:30:00raw102,300원102,500원102,100원102,200원2,665
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
cmv8vmo7e090810gwpp58z631stock-5m035420:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo7a090710gw1qqtqzb01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:30:00raw173,400원174,000원173,200원173,800원11,954
cmv8vmob2090w10gw0b3ukkg8stock-5m012330:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmoay090v10gwlmw5gu6y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:30:00raw341,000원343,000원340,000원341,500원3,088
cmv8vg8mg08zy10gw6h1heqwjstock-5m015760:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8md08zx10gwz3gh8lty1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:30:00raw28,300원28,350원28,150원28,200원13,336
cmv8vmodz091g10gwib09ebu1stock-5m017670:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmodw091f10gwe6j0sz371
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:30:00raw78,400원78,600원78,300원78,400원6,444
cmv8vmodi091c10gwgohcpa8istock-5m030200:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmode091b10gw0neiu5zr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:30:00raw50,600원50,700원50,500원50,700원10,796
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
cmv8vg8ii08z810gwxfetopo1stock-5m006400:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8ie08z710gwoa64xrhm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:30:00raw543,000원549,000원541,000원548,000원16,225
cmv8vg8it08za10gwnn9t507estock-5m051910:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8ip08z910gwu9jny7h61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:30:00raw252,500원253,500원251,500원252,500원2,769
cmv8vg8j508zc10gwzqnl1rhistock-5m068270:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8j108zb10gwp5oyyu9r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:30:00raw178,700원179,100원178,400원179,000원9,775
cmv8vg8jh08ze10gwyrbbtxl8stock-5m005490:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8jd08zd10gw07h6vqxf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:30:00raw294,000원295,500원294,000원294,500원3,712
cmv8vg8js08zg10gwpymbnb21stock-5m000270:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8jo08zf10gwklwrn5ez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:30:00raw105,100원105,600원105,000원105,100원10,617
cmv8vg8k308zi10gwdbmmsbtystock-5m105560:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8jz08zh10gw0wjw3ogq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:30:00raw157,700원157,900원157,100원157,400원13,160
cmv8vg8ke08zk10gwvix3okbzstock-5m055550:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8ka08zj10gwxva1000x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:30:00raw93,900원94,000원93,500원93,600원11,461
cmv8vg8ko08zm10gwrgjdnl6kstock-5m207940:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8kl08zl10gwso69ogi31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:30:00raw1,208,000원1,210,000원1,204,000원1,206,000원1,978
cmv8vg8kz08zo10gw6clg0tilstock-5m373220:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8kv08zn10gws9jsesmj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:30:00raw398,500원400,500원398,000원400,000원5,572
cmv8v9tif08xm10gwgg3g1bx8stock-5m000660:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tic08xl10gwkf9apxzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:25:00raw1,259,000원1,262,000원1,251,000원1,259,000원75,222
cmv8vg8lw08zu10gwg73ww043stock-5m003550:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8ls08zt10gw8826yqq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:25:00raw102,100원102,400원101,700원102,400원1,808
cmv8v9tot08yw10gw5bbakqtostock-5m017670:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9too08yv10gw5zdo6gji1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:25:00raw78,400원78,500원78,100원78,400원12,366
cmv8v9to808ys10gwl3aacxnnstock-5m030200:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9to308yr10gw5vm7lxq91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:25:00raw50,500원50,600원50,400원50,600원12,897
cmv8v9tnx08yq10gwdm1gre2fstock-5m015760:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tnt08yp10gw34vkhzgj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:25:00raw28,250원28,300원28,150원28,250원9,552
cmv8v9tnm08yo10gwmeqdemvsstock-5m034730:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tni08yn10gw8k7vvu2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:25:00raw438,750원442,000원438,500원441,500원2,369
cmv8v9tnc08ym10gw78v7kev0stock-5m028260:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tn708yl10gw1ns0rr5e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:25:00raw268,500원269,000원267,500원269,000원4,277
cmv8v9tmz08yk10gweqfyzm3ostock-5m096770:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tmv08yj10gwwiwj4y2b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:25:00raw157,400원158,100원156,600원157,900원9,427
cmv8v9tmp08yi10gw7whm9vrgstock-5m012330:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tmm08yh10gws5s1znss1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:25:00raw340,000원341,500원338,500원341,000원4,379
cmv8v9tmg08yg10gwikvfnxrastock-5m373220:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tmc08yf10gwv6jfrpvl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:25:00raw398,000원398,500원396,000원398,000원4,744
cmv8v9tm608ye10gweki3g72istock-5m207940:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tm208yd10gwhhl0emmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:25:00raw1,199,000원1,208,000원1,194,000원1,208,000원1,968
cmv8v9tlx08yc10gwe1pxn8wfstock-5m055550:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tlt08yb10gw9x7wwe0k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:25:00raw94,000원94,000원93,600원93,800원12,962
cmv8v9tlo08ya10gwhqeuhbpxstock-5m105560:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tlk08y910gwmssl3j101
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:25:00raw157,200원157,700원156,700원157,600원13,223
cmv8v9tlf08y810gwzcqdgsukstock-5m000270:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tlc08y710gwt6wkrrxu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:25:00raw104,900원105,100원104,600원105,100원11,148
cmv8v9tl608y610gwfv1kzrjqstock-5m005490:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tl208y510gwd0u1lwq71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:25:00raw295,000원295,000원293,000원294,000원3,724
cmv8v9tkw08y410gw0q167ut0stock-5m068270:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tks08y310gwo15lkvyg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:25:00raw178,100원178,700원177,600원178,700원6,736
cmv8v9tkf08y010gw47c2gfo7stock-5m051910:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tkb08xz10gwotlo2hng1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:25:00raw250,000원252,500원249,500원252,500원5,906
cmv8v9tk508xy10gwikutamh5stock-5m006400:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tk008xx10gwonk8xicg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:25:00raw539,000원543,000원537,000원543,000원13,228
cmv8v9tju08xw10gwbzimdk2jstock-5m035720:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tjr08xv10gwroeu3og11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:25:00raw30,450원30,550원30,400원30,550원19,069
118,098건 중 32,201–32,250← 이전645 / 2362 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬