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
cmv8sld1b08f610gwst9i8e0bstock-5m105560:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1608f510gwuvsx3wb01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:10:00raw157,400원157,500원155,600원156,700원35,762
cmv8sld1008f410gw7w3emyjmstock-5m000270:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0w08f310gwwkx58uk71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:10:00raw106,300원107,000원105,700원106,800원24,647
cmv8sld0o08f210gwvqh3gb8nstock-5m005490:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0h08f110gw8c4kklu01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:10:00raw300,500원300,500원296,000원297,500원7,908
cmv8sld0a08f010gwoadm91clstock-5m068270:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0508ez10gwf903axs01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:10:00raw177,700원178,200원176,800원177,500원12,052
cmv8sld0008ey10gwgzyb7yjhstock-5m051910:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slczw08ex10gwipp9rpxy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:10:00raw259,500원259,500원253,500원254,000원6,978
cmv8slczq08ew10gwnlpzzw5pstock-5m006400:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slczm08ev10gw4rni1wq11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:10:00raw571,000원572,000원553,000원554,000원48,760
cmv8slczg08eu10gwxze4sq9hstock-5m035720:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slczc08et10gwtakijl4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:10:00raw30,950원31,000원30,500원30,650원66,633
cmv8slcz608es10gwe75pb87pstock-5m035420:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcz208er10gwlpt568kv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:10:00raw175,000원175,400원174,300원175,000원18,569
cmv8slcyx08eq10gwlpcifwkbstock-5m066570:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcyt08ep10gwpfo1e7s51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:10:00raw170,500원170,700원169,100원170,100원22,709
cmv8slcyn08eo10gwlst6qu13stock-5m005380:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcyi08en10gwwm1azeqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:10:00raw300,500원302,000원299,000원300,500원21,350
cmv8slcyc08em10gwzrz2pd3rstock-5m000660:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcy808el10gwqotubb7s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:10:00raw1,323,000원1,324,000원1,300,000원1,302,000원118,018
cmv8slcy108ek10gwkwfh1ebhstock-5m005930:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcxw08ej10gw5aa6cdag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:10:00raw218,000원219,000원216,500원217,000원638,513
cmv8sexie08du10gwj16jmdtystock-5m105560:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexia08dt10gwywuhs7du1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:05:00raw156,800원157,900원156,500원157,400원26,344
cmv8sexip08dw10gwh8nhhm2lstock-5m055550:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexil08dv10gw0pmnpzif1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:05:00raw94,000원94,700원93,700원94,400원22,918
cmv8sexjh08e210gw66is8clkstock-5m012330:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexjd08e110gwvailu5t11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:05:00raw348,000원348,000원344,000원345,500원3,525
cmv8sexf108d610gwjbxg1uoestock-5m005930:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexex08d510gw2hlma9ov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:05:00raw221,500원221,500원218,000원218,000원773,249
cmv8sexfc08d810gw83eqa1vsstock-5m000660:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexf708d710gwj4r8jbax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:05:00raw1,329,000원1,332,000원1,318,000원1,323,000원117,831
cmv8sexfn08da10gwal4x2pwxstock-5m005380:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexfi08d910gwprr061471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:05:00raw301,500원302,500원299,500원300,000원13,203
cmv8sexfy08dc10gwnydbt103stock-5m066570:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexft08db10gwdcf23lfg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:05:00raw171,200원171,500원169,800원170,600원18,863
cmv8sexg708de10gw44we02t5stock-5m035420:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexg308dd10gw9ryaan041
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:05:00raw175,800원175,900원174,100원174,900원20,144
cmv8sexgs08di10gws9h1reoystock-5m035720:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexgo08dh10gwty12hewl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:05:00raw30,750원31,050원30,550원30,900원44,821
cmv8sexh308dk10gwdfzi9ivastock-5m006400:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexgz08dj10gwe0x1y67s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:05:00raw568,000원571,000원566,000원571,000원11,948
cmv8sexhd08dm10gwv39cqyq6stock-5m051910:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexh808dl10gwelkxm2cn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:05:00raw257,500원260,000원256,500원259,500원4,269
cmv8sexjr08e410gwbcqemrtjstock-5m096770:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexjn08e310gwz8f54r4q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:05:00raw160,300원162,800원159,800원162,600원30,369
cmv8sexkb08e810gwv8qibqqpstock-5m028260:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexk608e710gwrk7fq7p11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:05:00raw279,500원279,500원276,500원277,000원7,247
cmv8sexkl08ea10gwnufz78castock-5m034730:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexkh08e910gwx5nqx8ki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:05:00raw463,000원464,000원460,000원462,000원5,850
cmv8sexkv08ec10gwhyk4t1t2stock-5m003550:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexkr08eb10gwywta0twg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:05:00raw103,100원104,300원102,500원104,000원2,776
cmv8sexl408ee10gwbqpg4hl3stock-5m015760:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexl008ed10gwplvyo6g21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:05:00raw28,650원28,700원28,500원28,550원14,573
cmv8sexlp08ei10gw0cw0k399stock-5m017670:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexlk08eh10gwegrfiiil1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:05:00raw78,400원79,100원78,000원78,800원37,833
cmv8sexle08eg10gwzbvle5efstock-5m030200:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexl908ef10gwmh7ucihq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:05:00raw49,850원49,950원49,700원49,700원5,166
cmv8sexiy08dy10gwljeayq45stock-5m207940:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexiu08dx10gw8sp1uryw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:05:00raw1,174,000원1,186,000원1,170,000원1,184,000원1,723
cmv8sexj808e010gw954u4ldustock-5m373220:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexj408dz10gwnkq8hw9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:05:00raw405,500원412,000원405,000원411,500원14,864
cmv8sexhm08do10gw9k6beyi2stock-5m068270:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexhi08dn10gwg1c4stdp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:05:00raw176,900원178,600원176,500원178,000원9,163
cmv8sexhv08dq10gw76er10rxstock-5m005490:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexhr08dp10gw86wbjpcr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:05:00raw298,500원301,000원297,500원300,500원4,322
cmv8sexi408ds10gw9z978lehstock-5m000270:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexi008dr10gwyuwcdmiy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:05:00raw106,400원106,800원105,500원106,100원19,863
cmvf0x6rm015j10fwd0haxtmtstock055550:202610152026-10-15dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6ra015i10fw4ej290tr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-15 09:00:00raw94,100원95,000원92,400원94,200원1,363,659
cmv8sexk008e610gwb8cmma9estock-5m028260:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexjw08e510gwv4esr7xq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:00:00raw280,000원282,500원273,500원279,000원31,578
cmv8sexgi08dg10gw0losfj1tstock-5m035720:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexge08df10gwy57tutg31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:00:00raw30,950원30,950원30,350원30,750원133,622
cmv8s8ioq08d410gwnsqbt2gxstock-5m017670:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ioh08d310gwdnneo95j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:00:00raw78,600원78,700원77,300원78,300원57,320
cmv8s8io608d210gwvn7rwufnstock-5m030200:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8io208d110gw6fte0zof1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:00:00raw50,300원50,300원49,500원49,850원22,485
cmv8s8inx08d010gw6k76iby2stock-5m015760:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ins08cz10gwrs1z466a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:00:00raw28,650원28,650원28,250원28,650원77,354
cmv8s8ink08cy10gwws4nf78rstock-5m003550:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ind08cx10gwsixs2ypq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:00:00raw105,900원105,900원102,100원103,200원13,996
cmv8s8in408cw10gwakazu7jvstock-5m034730:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8imy08cv10gwsqzae5et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:00:00raw477,500원478,000원458,500원463,000원16,769
cmv8s8imp08cu10gwh1c2tjybstock-5m096770:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8imj08ct10gwlo0x4oem1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:00:00raw160,800원161,700원158,500원160,300원50,297
cmv8s8im908cs10gwblp2gpi3stock-5m012330:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8im208cr10gwqixcrwfl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:00:00raw350,500원350,500원340,000원347,500원16,491
cmv8s8ils08cq10gw8fhkayclstock-5m373220:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ili08cp10gwbogibja21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:00:00raw407,000원411,500원399,000원406,000원45,638
cmv8s8il408co10gwurokb194stock-5m207940:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ikv08cn10gwe13p71e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:00:00raw1,165,000원1,177,000원1,150,000원1,177,000원5,207
cmv8s8iki08cm10gwfwpadfnzstock-5m055550:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ika08cl10gwvjt0v4g51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:00:00raw94,100원94,100원92,400원94,100원126,466
cmv8s8ik408ck10gw59cz4mszstock-5m105560:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ik008cj10gwbnsjewuq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:00:00raw157,700원157,700원154,800원156,900원86,767
cmv8s8iju08ci10gwxkyn1hmlstock-5m000270:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ijq08ch10gwm4b12fwi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:00:00raw107,800원107,800원104,300원106,500원80,058
118,511건 중 33,001–33,050← 이전661 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬