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
cmv8sya8l08hi10gwzxgjo8v7stock-5m005490:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8f08hh10gwh7q1us8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:20:00raw295,500원299,000원295,000원298,500원7,807
cmv8sya8808hg10gw7y4imv5ystock-5m068270:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8208hf10gw10wuanly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:20:00raw176,800원179,000원176,600원179,000원13,252
cmv8sya7v08he10gwrjs8l96wstock-5m051910:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya7p08hd10gwn1bbcave1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:20:00raw251,500원257,000원251,500원257,000원7,017
cmv8sya7i08hc10gw04uqujqustock-5m006400:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya7c08hb10gwbntxujsp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:20:00raw551,000원563,000원550,000원561,000원19,620
cmv8sya7508ha10gwe8tuksx3stock-5m035720:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya7008h910gwwvm356d91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:20:00raw30,550원30,850원30,500원30,850원53,402
cmv8syacq08i610gwbc0xkvlostock-5m003550:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syack08i510gw5f24x5d11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:20:00raw102,500원104,000원102,100원103,900원6,767
cmv8syacd08i410gwims8abcbstock-5m034730:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syac908i310gw9skrx1xg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:20:00raw447,500원451,500원446,000원449,500원4,705
cmv8syabr08i010gwf3qxnr57stock-5m028260:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syabm08hz10gwi65hrek31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:20:00raw270,000원273,000원269,500원272,000원9,875
cmv8syabe08hy10gweaquqctastock-5m096770:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syab908hx10gw678pyz761
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:20:00raw158,300원161,200원158,000원160,900원24,550
cmv8syab208hw10gw7iag649kstock-5m012330:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syaax08hv10gwsozva0691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:20:00raw341,000원345,000원340,500원344,000원6,528
cmv8syaap08hu10gwddfcwhdwstock-5m373220:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syaaj08ht10gwo5ppc87f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:20:00raw402,000원409,500원400,500원409,500원12,569
cmv8sya6g08h610gwo08853m3stock-5m066570:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya6a08h510gw4pyfqltg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:20:00raw167,300원169,300원167,100원168,900원22,021
cmv8sya5r08h210gwr6rkbalwstock-5m000660:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya5l08h110gwsoyqwyla1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:20:00raw1,289,000원1,300,000원1,287,000원1,297,000원95,343
cmv8sya6308h410gwthkjxvhustock-5m005380:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya5x08h310gwa0p9ru7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:20:00raw298,000원301,500원298,000원301,000원14,503
cmv8sya5e08h010gw6vm3d11lstock-5m005930:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya5908gz10gwf8lz2o2g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:20:00raw214,500원216,500원214,500원216,250원570,013
cmv8sya6t08h810gwtsd8tavdstock-5m035420:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya6o08h710gwtmemwy3p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:20:00raw174,200원175,800원173,900원175,800원20,061
cmv8srsnm08ga10gw6ye0i02xstock-5m000270:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsni08g910gwct5ohjuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:15:00raw106,800원107,000원106,000원106,100원23,480
cmv8srskr08fq10gwawaft9ptstock-5m005930:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srskf08fp10gw88f6xzw01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:15:00raw216,750원217,000원214,500원214,500원820,037
cmv8srsl208fs10gwmq88z1r0stock-5m000660:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsky08fr10gw64vew7cq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:15:00raw1,301,000원1,302,000원1,288,000원1,289,000원141,763
cmv8srslc08fu10gw1wjcve09stock-5m005380:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsl808ft10gwalx8degj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:15:00raw300,500원301,000원298,000원298,500원12,572
cmv8srsln08fw10gw141rln49stock-5m066570:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srslj08fv10gwcqy6gc8b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:15:00raw170,000원170,000원167,000원167,200원23,693
cmv8srslx08fy10gwxrnz2u5qstock-5m035420:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srslt08fx10gwrbghmzz01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:15:00raw175,000원175,400원174,100원174,100원21,823
cmv8srsm708g010gw3oox7fobstock-5m035720:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsm308fz10gwgg8aiup11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:15:00raw30,700원30,750원30,500원30,550원34,319
cmv8srsmh08g210gwefhu1wv0stock-5m006400:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsmd08g110gwkj7jirav1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:15:00raw554,000원555,000원549,000원550,000원25,896
cmv8srsmr08g410gw7ue7ujyrstock-5m051910:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:18cmv8srsmn08g310gwgt1bcycm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:15:00raw253,500원254,000원251,500원251,500원7,478
cmv8srsn108g610gwghjiosexstock-5m068270:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsmx08g510gwxet8ljho1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:15:00raw177,400원177,600원176,400원176,800원13,542
cmv8srsnb08g810gwyu43voebstock-5m005490:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsn708g710gwq2hpp7oz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:15:00raw297,000원297,000원295,000원295,000원7,224
cmv8srsnw08gc10gwr2xafsdqstock-5m105560:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsns08gb10gwbwufvq8z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:15:00raw156,600원157,100원156,000원156,000원38,020
cmv8srso608ge10gwngm7vrm7stock-5m207940:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srso208gd10gws2wvabet1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:15:00raw1,171,000원1,176,000원1,165,000원1,168,000원1,149
cmv8srsog08gg10gwxqtl0pc2stock-5m373220:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsoc08gf10gwz3x06sn21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:15:00raw406,000원406,000원400,000원401,500원13,449
cmv8srsoy08gk10gwf3e2uiifstock-5m012330:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsou08gj10gwh2dydyvz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:15:00raw345,500원345,500원340,500원340,500원5,718
cmv8srsp808gm10gwml74b4o1stock-5m096770:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsp408gl10gwjeo4pbl91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:15:00raw159,050원159,600원157,700원158,300원48,923
cmv8srspi08go10gwfkkyzs7qstock-5m028260:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspe08gn10gw9cold8mt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:15:00raw272,000원272,500원270,000원270,500원11,439
cmv8srsps08gq10gwuj6uk5o1stock-5m003550:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspo08gp10gw60ku0fnr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:15:00raw103,000원103,100원102,100원102,500원6,885
cmv8srsq208gs10gwaz9s6jdtstock-5m015760:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspy08gr10gwr3rz9ddq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:15:00raw28,300원28,350원28,100원28,100원35,770
cmv8srsqe08gu10gwbci3j4ssstock-5m030200:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsqa08gt10gwrr1dbpkt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:15:00raw49,650원49,800원49,350원49,500원10,810
cmv8srsr108gy10gwre793qb5stock-5m017670:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsqw08gx10gw8gayazle1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:15:00raw78,500원79,000원78,000원78,300원21,517
cmv8sya9n08ho10gwje8627p3stock-5m055550:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya9h08hn10gwtitvwjc61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:15:00raw93,800원94,400원93,500원93,500원27,444
cmv8syac408i210gwnxe0df35stock-5m034730:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syabx08i110gw3ugo9kn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:15:00raw455,000원455,000원446,000원447,000원8,222
cmv8sld3808fk10gwulpfz1icstock-5m003550:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3408fj10gwx53ajkax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:10:00raw103,700원104,000원102,100원102,900원4,138
cmv8sld3i08fm10gwzupmhl7hstock-5m015760:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3e08fl10gwhlzbelm81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:10:00raw28,550원28,550원28,300원28,350원18,587
cmv8sld3s08fo10gw16g3c95dstock-5m030200:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3o08fn10gw01wqju221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:10:00raw49,750원49,800원49,300원49,650원12,611
cmv8sld1w08fa10gwh5hkz9jrstock-5m207940:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1s08f910gwhyswcd4m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:10:00raw1,184,000원1,184,000원1,165,000원1,172,000원2,003
cmv8srsqp08gw10gwep61czibstock-5m017670:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsql08gv10gwmcm3q6z51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:10:00raw78,900원79,200원78,000원78,400원37,376
cmv8sld2608fc10gwrwj8qi9istock-5m373220:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2208fb10gwyu5yfhpq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:10:00raw411,000원411,500원403,500원405,500원22,309
cmv8sld2f08fe10gwer7i4b2fstock-5m096770:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2b08fd10gwy004bc4u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:10:00raw162,700원163,000원158,500원159,000원51,743
cmv8sld2o08fg10gwen85wpq5stock-5m028260:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2k08ff10gwyh3pcbg91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:10:00raw277,000원277,000원272,000원272,500원10,453
cmv8srsop08gi10gweqrnx7kustock-5m012330:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsol08gh10gw50k33jtu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:10:00raw345,500원346,500원343,500원345,000원5,951
cmv8sld2y08fi10gwcr79nc09stock-5m034730:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2u08fh10gwkicv48r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:10:00raw461,500원462,000원454,500원455,000원4,279
cmv8sld1l08f810gwpa7msw4tstock-5m055550:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1h08f710gw3saprk751
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:10:00raw94,300원94,400원93,500원93,900원24,055
118,511건 중 32,951–33,000← 이전660 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬