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
cmv8uwy8r08w210gwr4f817f3stock-5m034730:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy8n08w110gwud8fse6y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:15:00raw439,500원440,000원436,500원437,000원2,142
cmv8uwy8g08w010gwfl9nzfq1stock-5m028260:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy8c08vz10gwgyz7t7g01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:15:00raw270,500원271,000원267,500원268,000원6,381
cmv8uwy8508vy10gw53djky5zstock-5m012330:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy8108vx10gwj94wxcl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:15:00raw341,000원342,000원340,000원340,000원3,257
cmv8v3dxl08x610gwlrtuhha3stock-5m096770:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dxg08x510gw2170k3721
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:15:00raw157,400원157,600원156,300원156,700원20,158
cmv8uwy3o08v410gw7xvza1b8stock-5m066570:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy3j08v310gwdx7orzm11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:15:00raw167,600원167,900원166,800원167,000원12,215
cmv8uwy7a08vs10gwor870e22stock-5m373220:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy7608vr10gwughykveg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:15:00raw400,500원401,000원398,000원398,500원3,304
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
cmv8uwy6o08vo10gwkgnmyuexstock-5m105560:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy6k08vn10gw58iqjrjg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:15:00raw158,000원158,000원157,300원157,600원9,624
cmv8uwy6d08vm10gwl2epdbeystock-5m000270:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy6908vl10gw8b9pz5c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:15:00raw105,500원106,000원104,600원105,000원10,561
cmv8uwy6208vk10gwhx1uaq2gstock-5m005490:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5w08vj10gwxsiqrmay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:15:00raw295,000원295,500원293,500원294,000원3,101
cmv8v3dw208ww10gwepm6ud20stock-5m055550:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:30:172026-10-15 10:30:18cmv8v3dvw08wv10gwzg2ov4en1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:15:00raw94,100원94,200원94,000원94,000원8,489
cmv8uwy3y08v610gwoa9ftotqstock-5m035420:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy3u08v510gwsk08eldh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:15:00raw174,000원174,200원173,600원173,600원10,570
cmv8uwy5508ve10gwggfnkrkwstock-5m068270:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5108vd10gwfedi2qz91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:15:00raw178,200원178,500원177,500원178,000원6,808
cmv8uqiey08tq10gwa0322ghnstock-5m005930:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiet08tp10gwp1vv3yoc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:10:00raw213,500원213,750원212,000원212,750원338,636
cmv8uwy7v08vw10gw151s1y7vstock-5m012330:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy7q08vv10gwtdkgo65u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:10:00raw341,750원342,250원339,500원341,000원2,794
cmv8uwy5r08vi10gwu9a0ct71stock-5m005490:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5m08vh10gwdmjyugrg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:10:00raw296,500원297,000원295,000원295,000원3,841
cmv8uqikx08uw10gwr6hoqr5fstock-5m017670:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqikt08uv10gw08fn74kl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:10:00raw78,300원78,300원78,100원78,300원8,256
cmv8uqike08us10gwrerp7u21stock-5m030200:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqika08ur10gwec5al7111
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:10:00raw50,700원50,800원50,500원50,700원6,953
cmv8uqik408uq10gwwkiebx6xstock-5m015760:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijz08up10gw3jc994zp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:10:00raw28,300원28,350원28,150원28,250원13,283
cmv8uqiju08uo10gwr0sh6wkostock-5m003550:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijq08un10gwest4ibdc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:10:00raw103,200원103,300원102,100원102,500원1,900
cmv8uqijk08um10gwg11c0fq0stock-5m034730:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijg08ul10gwc8wrnpez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:10:00raw443,500원443,500원439,000원439,500원4,306
cmv8uqija08uk10gwbq99mv2dstock-5m028260:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqij608uj10gwmiz6bev31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:10:00raw271,500원271,500원269,000원271,000원3,537
cmv8uqij008ui10gwt9vniz56stock-5m096770:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiiv08uh10gwststh07b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:10:00raw158,150원158,700원157,400원157,500원8,912
cmv8uqiio08ug10gwlau0nuxxstock-5m373220:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiik08uf10gwhfa4tq8l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:10:00raw403,000원403,000원399,000원401,000원10,667
cmv8uqiie08ue10gwmue00m42stock-5m207940:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiia08ud10gwu4i9gvcm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:10:00raw1,195,000원1,209,000원1,194,000원1,207,000원2,348
cmv8uqii308uc10gww0490zu3stock-5m055550:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqihz08ub10gwbmbe5v5c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:10:00raw94,600원94,700원94,100원94,200원13,105
cmv8uqihs08ua10gwcc4l6xofstock-5m105560:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiho08u910gwzcrqoekv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:10:00raw158,600원158,700원157,900원158,000원12,796
cmv8uqihi08u810gw85ey1q1pstock-5m000270:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqihe08u710gw3odcnqfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:10:00raw105,900원106,300원105,200원105,500원9,149
cmv8uqih508u610gwyp3m9rnystock-5m068270:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqih108u510gw18elg40z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:10:00raw178,600원178,800원177,850원178,200원5,945
cmv8uqigu08u410gwvowasn23stock-5m051910:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqigq08u310gwmsmei7pm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:10:00raw252,000원252,000원250,500원250,750원2,462
cmv8uqigk08u210gwcy12acbkstock-5m006400:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqigg08u110gwejhmb37v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:10:00raw544,000원544,000원539,000원541,000원9,757
cmv8uqig808u010gwyohp57d7stock-5m035720:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqig408tz10gwlq66hjb91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:10:00raw30,725원30,750원30,600원30,600원17,056
cmv8uqifz08ty10gwf1g462gastock-5m035420:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifv08tx10gwry1e64px1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:10:00raw174,400원174,500원173,800원174,100원9,822
cmv8uqifp08tw10gwj760ql9vstock-5m066570:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifm08tv10gwgrm3tknz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:10:00raw168,400원168,500원167,300원167,700원11,054
cmv8uqifg08tu10gwzuk2ebtwstock-5m005380:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifc08tt10gwf35heya71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:10:00raw296,500원296,750원294,000원295,000원11,652
cmv8uqif708ts10gwr671unkmstock-5m000660:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqif408tr10gwyypybdpe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:10:00raw1,274,000원1,275,000원1,261,000원1,268,000원71,326
cmv8uk3ig08t410gw4yp3n5vjstock-5m105560:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3ib08t310gwdem1zrqt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:05:00raw158,400원159,000원158,300원158,700원11,798
cmv8uk3er08sg10gwqekx940pstock-5m005930:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3e908sf10gwqyhe5zlf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:05:00raw213,750원214,500원212,000원213,750원440,092
cmv8uk3hv08t010gwjfz36qd2stock-5m000270:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3hr08sz10gw3jot2rzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:05:00raw105,750원106,100원105,000원105,900원15,521
cmv8uwy5g08vg10gwq2n1rnhqstock-5m005490:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5b08vf10gwsfcqf3zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:05:00raw296,500원297,500원295,500원296,500원3,774
cmv8uwy7l08vu10gw52f6gkp6stock-5m012330:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy7h08vt10gw2nlvo72t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:05:00raw340,000원342,000원338,500원342,000원3,647
cmv8uk3ff08sk10gw90guclfystock-5m005380:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3f908sj10gwyif12ei91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:05:00raw296,500원297,000원294,000원296,750원25,620
cmv8uk3f308si10gwzrj4rxmcstock-5m000660:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3ez08sh10gwc09niago1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:05:00raw1,275,000원1,279,000원1,265,000원1,275,000원86,104
cmv8uk3fq08sm10gwo6dzngbfstock-5m066570:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3fl08sl10gwv641tgn21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:05:00raw168,000원168,600원167,200원168,400원11,626
cmv8uk3hl08sy10gw5civg4q3stock-5m068270:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3hg08sx10gwkzkxe5jy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:05:00raw178,600원179,000원178,300원178,600원7,657
cmv8uqiko08uu10gwrf27x7zzstock-5m017670:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqikk08ut10gw34fhtc4k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:05:00raw78,600원78,700원78,300원78,400원9,700
cmv8uk3ha08sw10gw8hww3xvsstock-5m051910:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3h608sv10gwdjqc5cw71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:05:00raw251,500원252,000원251,000원252,000원1,768
cmv8uk3gz08su10gwg35es67xstock-5m006400:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3gv08st10gwlejoyy6a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:05:00raw544,000원546,000원538,000원544,000원16,846
cmv8uk3gp08ss10gwnhdxce77stock-5m035720:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3gj08sr10gwoihar58h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:05:00raw30,650원30,750원30,600원30,725원36,329
cmv8uk3le08to10gwhp1jvotpstock-5m030200:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3la08tn10gwc8gq0ija1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:05:00raw50,800원50,800원50,700원50,700원6,797
118,511건 중 32,701–32,750← 이전655 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬