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
cmv8tude508o210gwhzlu18l6stock-5m105560:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tude108o110gwdkgtaggi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:45:00raw158,100원158,300원156,300원157,500원16,278
cmv8tnxml08mg10gwwclum3pzstock-5m035420:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxmh08mf10gwpo3eq8r61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:40:00raw174,700원175,300원174,100원174,200원15,479
cmv8tudfo08oc10gwbhz581tcstock-5m096770:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudfk08ob10gw73odubs81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:40:00raw159,700원160,000원158,500원158,800원10,725
cmv8tnxrd08ne10gw1dvaenpystock-5m017670:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxr808nd10gwknf15ca71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:40:00raw79,200원79,600원78,700원78,700원10,139
cmv8tnxr108nc10gw2xg0adn5stock-5m030200:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxqw08nb10gwf1govr3c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:40:00raw50,200원50,300원50,000원50,000원5,502
cmv8tnxqq08na10gw8zmyffq0stock-5m015760:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxql08n910gw6sjvpbrw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:40:00raw28,350원28,500원28,300원28,350원23,468
cmv8tnxqf08n810gwlzx5msnistock-5m003550:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxqb08n710gwygrqysvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:40:00raw103,300원103,800원102,300원102,300원1,922
cmv8tnxq508n610gwn3kwj0t4stock-5m034730:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxq108n510gwu3lmrnx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:40:00raw446,500원449,500원444,500원446,000원3,490
cmv8tnxpv08n410gw6rz3cygwstock-5m028260:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxpr08n310gw8vs41qyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:40:00raw271,500원274,500원271,000원272,000원5,097
cmv8tnxpl08n210gwxq64lje6stock-5m012330:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxph08n110gwwabsj5iv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:40:00raw340,500원341,500원338,000원339,500원5,246
cmv8tnxpc08n010gwamy72848stock-5m373220:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxp808mz10gwnneu7ylr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:40:00raw405,000원408,000원403,500원404,500원6,726
cmv8tnxp208my10gwvz7zge7pstock-5m207940:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxoy08mx10gw8b032gsb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:40:00raw1,176,000원1,181,000원1,172,000원1,177,000원835
cmv8tnxot08mw10gw6cb878qwstock-5m055550:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxop08mv10gwn217jrzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:40:00raw94,600원94,900원94,400원94,400원11,418
cmv8tnxoj08mu10gwxqgupjm3stock-5m105560:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxof08mt10gwso0uu8lh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:40:00raw158,200원158,300원157,400원158,100원20,698
cmv8tnxo908ms10gwuteqjo1rstock-5m000270:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxo508mr10gwlr1on2su1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:40:00raw106,600원107,000원106,100원106,200원10,726
cmv8tnxnz08mq10gwec4cd11estock-5m005490:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxnv08mp10gwk7a9mxc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:40:00raw297,500원299,500원296,500원297,000원4,282
cmv8tnxno08mo10gwrm69y6dgstock-5m068270:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxnk08mn10gwsjnvfyfv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:40:00raw178,500원178,800원177,400원177,500원6,939
cmv8tnxne08mm10gwxygr4j3ostock-5m051910:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxna08ml10gw9d6kir0w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:40:00raw253,000원254,500원251,500원252,000원6,050
cmv8tnxn408mk10gwlgphpb6lstock-5m006400:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxn108mj10gwumyp749o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:40:00raw553,000원557,000원549,000원550,000원17,854
cmv8tnxmv08mi10gw9ea97lc7stock-5m035720:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxmr08mh10gwpo5h3y2y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:40:00raw30,650원30,750원30,550원30,700원24,903
cmv8tnxm408mc10gwmwm5t0tustock-5m066570:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxm008mb10gw8oux6zfw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:40:00raw167,700원168,600원166,800원167,100원15,269
cmv8tnxld08m610gw1bsjak4nstock-5m005380:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxl908m510gwlofmm7nm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:40:00raw298,500원300,000원297,500원298,500원13,394
cmv8tnxl308m410gwzeelgatgstock-5m000660:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxkz08m310gwnh7tfoqt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:40:00raw1,286,000원1,297,000원1,282,000원1,283,500원66,497
cmv8tnxkn08m210gwvef44l34stock-5m005930:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxkd08m110gw5n8a7uy11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:40:00raw214,750원216,500원214,000원214,750원484,721
cmv8thizq08ky10gwkizefpt3stock-5m000660:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thizh08kx10gwqm8k2l8k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:35:00raw1,295,000원1,301,000원1,285,000원1,286,000원56,874
cmv8thiyw08kw10gww811vbn5stock-5m005930:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thiy508kv10gwtus5axfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:35:00raw215,500원216,000원214,000원214,750원399,723
cmv8tnxmd08me10gwwuvul61hstock-5m035420:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxm908md10gwao42jdtl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:35:00raw175,300원175,600원174,500원175,000원11,461
cmv8tnxlv08ma10gwb04fgtt2stock-5m066570:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxlr08m910gwqoorksij1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:35:00raw167,700원168,300원167,200원167,800원18,167
cmv8thj5v08m010gw49xmidzmstock-5m017670:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj5r08lz10gwr3hnrm3f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:35:00raw79,300원79,500원78,800원79,300원22,621
cmv8thj5m08ly10gwglwh8llpstock-5m030200:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj5j08lx10gwg8u5f3vy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:35:00raw50,100원50,300원50,000원50,200원4,345
cmv8thj5d08lw10gw8jtlby2dstock-5m015760:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj5a08lv10gw2t81jew61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:35:00raw28,400원28,450원28,300원28,350원24,576
cmv8thj5508lu10gwvt6f6caastock-5m003550:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj5108lt10gw97x3v7qa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:35:00raw103,000원103,700원102,700원103,300원1,999
cmv8thj4w08ls10gwuaj5be9dstock-5m034730:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj4s08lr10gw436b3cte1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:35:00raw448,000원449,500원445,000원446,500원2,848
cmv8thj4m08lq10gw8qy03w8fstock-5m028260:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj4j08lp10gwuoslwwqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:35:00raw272,000원274,000원270,500원271,500원4,692
cmv8thj4d08lo10gw2f9c3172stock-5m096770:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj4908ln10gwul7tudr31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:35:00raw160,100원160,500원159,200원159,700원7,812
cmv8thj4308lm10gwfdy79iu7stock-5m012330:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj3z08ll10gwzqsvqezw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:35:00raw341,000원342,000원340,000원340,000원2,858
cmv8thj3s08lk10gwwav72ol1stock-5m373220:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj3o08lj10gwxku9ehlh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:35:00raw405,000원407,000원403,500원405,000원5,041
cmv8thj3i08li10gwcf9rgu8estock-5m207940:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj3e08lh10gwg9e3bnja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:35:00raw1,178,000원1,184,000원1,175,000원1,176,000원1,361
cmv8thj3808lg10gwgvhu5jq1stock-5m055550:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj3408lf10gwo6c5dp761
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:35:00raw94,400원94,900원94,300원94,500원18,165
cmv8thj2y08le10gw71xacue4stock-5m105560:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj2u08ld10gwuhb15zur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:35:00raw157,700원158,800원157,600원158,200원22,943
cmv8thj2o08lc10gwoia6wtfzstock-5m000270:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj2k08lb10gw1xechoq91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:35:00raw106,700원107,000원106,400원106,700원10,154
cmv8thj2e08la10gwnkm6myrfstock-5m005490:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj2a08l910gwn07iexlr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:35:00raw299,000원300,500원297,500원298,000원2,923
cmv8thj2208l810gw8hkn2p4fstock-5m068270:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj1y08l710gwfk2zbr0l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:35:00raw179,000원179,800원178,500원178,500원11,783
cmv8thj1s08l610gw382elre3stock-5m051910:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj1o08l510gw8rb95b0c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:35:00raw254,000원255,500원252,500원253,000원3,718
cmv8thj1i08l410gwous70fhzstock-5m006400:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj1e08l310gwynmft5j91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:35:00raw558,000원561,000원552,000원554,000원14,670
cmv8thj1808l210gwzwncq215stock-5m035720:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj0y08l110gwb3r9it2q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:35:00raw30,750원30,900원30,550원30,600원27,430
cmv8thj0h08l010gwjdew9xw4stock-5m005380:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj0808kz10gwabdpgdgq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:35:00raw299,500원300,500원298,000원298,500원8,137
cmv8tb3n008jy10gw1rvzn5lestock-5m068270:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3mw08jx10gw1jhsl7nc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:30:00raw178,600원179,200원178,100원179,000원10,214
cmv8tnxln08m810gwfkazm0mistock-5m066570:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxlj08m710gwfd7705b91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:30:00raw168,600원168,900원167,500원167,700원12,495
cmv8tb3rf08ku10gwtw1fvdctstock-5m017670:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3rb08kt10gw0um7uzrf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:30:00raw79,300원79,500원78,700원79,400원19,268
118,511건 중 32,851–32,900← 이전658 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬