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
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
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
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
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
cmv8v9tjk08xu10gw7u61navcstock-5m035420:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tjg08xt10gwz476ty2g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:25:00raw173,350원173,700원172,800원173,400원19,010
cmv8v9tj908xs10gwn2b7swglstock-5m066570:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tj508xr10gw1dpvipgk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:25:00raw167,200원167,800원166,700원167,700원6,728
cmv8v9tip08xo10gw78kye6imstock-5m005380:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9til08xn10gwwlhc4ewj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:25:00raw294,500원295,000원294,000원294,500원6,380
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
cmv8v9ti608xk10gwx6xqgm49stock-5m005930:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9ti108xj10gwk4oy6p6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:25:00raw211,000원211,500원210,000원211,500원310,249
cmv8v9tko08y210gwpq1sdaj2stock-5m068270:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tkk08y110gwvaac66971
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:20:00raw178,000원178,200원177,300원178,100원6,475
cmv8v9tok08yu10gwvmgxpau0stock-5m017670:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tof08yt10gwpowp9pfx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:20:00raw78,300원78,400원78,200원78,400원5,654
cmv8v9tiz08xq10gwv6n8srawstock-5m066570:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tiv08xp10gwb8nmh8ft1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:20:00raw167,100원167,400원166,600원167,300원13,756
cmv8v3dxa08x410gwwx7rxaysstock-5m012330:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dx608x310gwn0ngkyut1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:20:00raw340,250원341,000원339,500원340,000원3,835
cmv8v3dwz08x210gw9tt9croqstock-5m373220:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dwv08x110gwkd7mc3jo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:20:00raw398,500원399,000원397,000원398,000원5,592
cmv8v3dzc08xi10gwjan63rzistock-5m030200:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dz708xh10gwk5a5tfn61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:20:00raw50,600원50,600원50,400원50,500원5,386
cmv8v3dsw08wc10gwmacdbv3qstock-5m005930:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dsl08wb10gwvjgc86ot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:20:00raw210,750원211,500원210,000원211,000원598,395
cmv8v3dti08wg10gwg1s74c04stock-5m005380:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dtd08wf10gwii6901it1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:20:00raw294,000원295,000원293,500원294,500원13,788
cmv8v3dt708we10gwvwp2z566stock-5m000660:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dt308wd10gwet9lm1hk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:20:00raw1,259,000원1,264,000원1,255,000원1,259,000원81,723
cmv8v3dwo08x010gwx57dqnpkstock-5m207940:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dwj08wz10gwrrizywj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:20:00raw1,199,000원1,203,000원1,193,000원1,200,000원2,101
cmv8v3dyq08xe10gwy92r9eg2stock-5m003550:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dym08xd10gwkgcqp4d01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:20:00raw102,100원102,500원101,700원102,100원2,974
cmv8v3dz108xg10gw9nbmotbrstock-5m015760:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dyw08xf10gwngjvegdc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:20:00raw28,200원28,250원28,150원28,200원10,095
cmv8v3dy508xa10gw4n2i7iflstock-5m028260:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dy208x910gwggm174pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:20:00raw268,000원269,500원267,500원269,000원5,024
cmv8v3dyg08xc10gwe64wwrihstock-5m034730:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dyc08xb10gwk2xr97vg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:20:00raw436,500원439,000원434,500원438,750원5,526
cmv8v3dwd08wy10gw585jnrgdstock-5m055550:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dw708wx10gw1z3govhr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:20:00raw94,000원94,100원93,800원93,900원12,105
cmv8v3dvq08wu10gwjbl9l86estock-5m105560:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dvl08wt10gwzgt37wb31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:20:00raw157,500원157,600원157,000원157,000원10,022
cmv8v3dve08ws10gwqgbc8wjtstock-5m000270:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dva08wr10gwepzv7ba91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:20:00raw105,000원105,100원104,500원105,000원12,316
cmv8v3dur08wo10gw4zxgnv81stock-5m051910:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dun08wn10gwbj3q258x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:20:00raw249,000원250,500원249,000원250,000원2,643
cmv8v3dv208wq10gwk6qapuynstock-5m005490:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3duy08wp10gwpxk57jlp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:20:00raw293,500원295,000원293,000원295,000원4,321
cmv8v3dug08wm10gwrh6wb8fsstock-5m006400:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3duc08wl10gwlrojx3ce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:20:00raw537,000원541,000원537,000원540,000원9,712
cmv8v3du508wk10gwzoi2qwc2stock-5m035720:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3du108wj10gwhd6oyx5p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:20:00raw30,550원30,550원30,350원30,450원80,640
cmv8v3dtt08wi10gwm23nhagcstock-5m035420:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dtp08wh10gwhkjq4a7z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:20:00raw173,800원174,000원173,100원173,350원13,643
cmv8v3dxv08x810gwvdxjwo3vstock-5m096770:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dxq08x710gwxl26s4vk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:20:00raw156,700원157,700원156,400원157,400원11,349
cmv8uwy6y08vq10gw0nosrxptstock-5m207940:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy6u08vp10gw22idza2j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:15:00raw1,206,000원1,211,000원1,197,000원1,198,000원3,598
cmv8uwy9r08w810gw0a1v7cr2stock-5m030200:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy9j08w710gwvxb6z2gy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:15:00raw50,700원50,700원50,100원50,500원14,350
cmv8uwy9c08w610gw9xwihgvcstock-5m015760:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy9808w510gworzbpg3s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:15:00raw28,250원28,250원28,150원28,200원10,522
118,418건 중 32,551–32,600← 이전652 / 2369 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬