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
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
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
cmv8s8ii308c610gwzb6joa8zstock-5m066570:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ihy08c510gwcktn9udk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:00:00raw167,000원171,200원166,100원171,200원76,502
cmv8s8ihs08c410gw0onl45h8stock-5m005380:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8iho08c310gwsx8buimg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:00:00raw300,000원302,000원296,000원301,500원46,693
cmv8s8ihh08c210gwj3797t7vstock-5m000660:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ihb08c110gwya5yt2zb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:00:00raw1,304,000원1,330,000원1,304,000원1,330,000원447,535
cmv8s8igu08c010gw6adq23o8stock-5m005930:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8igg08bz10gwthxok48g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:00:00raw216,500원221,500원216,000원221,500원2,647,168
cmv9b5rco0b5810gwaqlyerhastock051910:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rck0b5710gwud2au07s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-15 09:00:00raw261,000원261,000원247,000원248,000원315,451
cmv8s8iid08c810gw8w1fdrp4stock-5m035420:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ii908c710gwtvvdf58j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:00:00raw174,300원175,800원172,300원175,700원42,497
cmv9b5rin0b5y10gwsljq6uikstock015760:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rij0b5x10gwho84usaw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-15 09:00:00raw28,650원28,700원28,000원28,200원1,020,077
cmv9b5ri40b5w10gwcpk2qp7fstock003550:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5ri00b5v10gw6tmrxpf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-15 09:00:00raw105,900원105,900원100,400원101,600원253,168
cmv9b5rhn0b5u10gwtn3to7jjstock034730:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rhj0b5t10gw3wmlf0ar1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-15 09:00:00raw477,500원478,000원419,500원430,500원246,145
cmv9b5rh40b5s10gwwiigwggustock028260:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rh00b5r10gwq3duuml31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-15 09:00:00raw280,000원282,500원260,000원263,500원526,210
cmv9b5rgl0b5q10gwgi8bawqcstock096770:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rgh0b5p10gwisrkrzi21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-15 09:00:00raw160,800원163,000원152,400원153,200원1,059,978
cmv9b5rg20b5o10gwhrl6nvlvstock012330:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rfy0b5n10gw7ix36hgs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-15 09:00:00raw350,500원350,500원330,000원331,500원259,200
cmv9b5rfc0b5k10gwrf1cuavostock373220:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rf80b5j10gwwq0v93dn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-15 09:00:00raw407,000원412,000원390,500원393,500원543,305
cmv9b5rev0b5i10gw8aor54rdstock207940:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rer0b5h10gwc4ayhn0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-15 09:00:00raw1,165,000원1,250,000원1,150,000원1,219,000원137,651
cmv9b5ref0b5g10gwprwo634pstock105560:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rea0b5f10gwy827m5eg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-15 09:00:00raw157,700원159,000원154,500원156,300원1,287,709
cmv9b5rdy0b5e10gwylw2iagastock000270:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rdu0b5d10gw1p8n1bj51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-15 09:00:00raw107,800원107,800원103,500원104,700원1,031,783
cmv9b5rdi0b5c10gwjo7fnrvsstock005490:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rde0b5b10gwzr7yuz7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-15 09:00:00raw305,000원306,000원286,500원288,500원324,126
cmv9b5rd30b5a10gwo1tjmpsastock068270:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rcz0b5910gwm5qowjrp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-15 09:00:00raw178,700원183,500원175,200원180,500원825,859
cmv8s8iin08ca10gw8mh5xx62stock-5m006400:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8iij08c910gwswicmzwo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:00:00raw566,000원573,000원560,000원568,000원56,780
cmv9b5rc80b5610gwxc3vl5fostock006400:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rc40b5510gw9jf9d0n31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-15 09:00:00raw566,000원573,000원529,000원535,000원856,632
cmv9b5rbl0b5210gwglrp1oifstock035720:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rbh0b5110gw3383q2zz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-15 09:00:00raw30,950원31,700원30,350원30,650원1,972,492
cmv9b5rb60b5010gwgvbvyc7tstock066570:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rb10b4z10gwiqsr9c3e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-15 09:00:00raw167,000원171,500원165,400원166,200원869,215
cmv9b5raq0b4y10gw02r0queastock005380:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5ral0b4x10gwvsyigqpu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-15 09:00:00raw300,000원302,500원289,000원290,500원736,336
cmv9b5raa0b4w10gwkslx34gjstock000660:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5ra60b4v10gwiym9uxhp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-15 09:00:00raw1,304,000원1,332,000원1,238,000원1,253,000원5,728,420
cmv9b5r9r0b4u10gwytcwuklhstock005930:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5r9e0b4t10gwgfa54c221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-15 09:00:00raw216,500원221,500원204,500원209,500원32,170,077
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
cmv9b5rj60b6010gwh39r5lqastock017670:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rj20b5z10gw2lrqaqvu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-15 09:00:00raw78,600원79,600원77,300원77,900원872,455
cmvaqlmfc0dzb10gwr2lj3l54stock035420:202610152026-10-15dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmf20dza10gwma8c63lm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-15 09:00:00raw174,300원176,100원171,100원173,600원939,052
cmvaqlmok0e0510gwy4ixcbi1stock030200:202610152026-10-15dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmoa0e0410gwcjlaz33u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-15 09:00:00raw50,300원51,100원49,300원50,500원572,689
cmv7qq726089j10gwd4j797ckstock-5m005930:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:17cmv7qq71s089i10gw44zr3r8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:30:00raw234,000원234,000원234,000원234,000원0
cmv7qq72g089l10gwylpa1ow2stock-5m000660:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:17cmv7qq72d089k10gwvoq0xb6n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:30:00raw1,426,000원1,426,000원1,426,000원1,426,000원0
cmv7qq78008an10gw62o3zdhestock-5m017670:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq77x08am10gww94nfek61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:30:00raw81,900원81,900원81,900원81,900원0
cmv7qq77q08al10gwe411hf6bstock-5m030200:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq77n08ak10gwq0i5meaf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:30:00raw50,000원50,000원50,000원50,000원0
cmv7qq77g08aj10gw9vw5ep28stock-5m015760:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq77b08ai10gwe27im5ec1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:30:00raw29,150원29,150원29,150원29,150원0
cmv7qq77108ah10gwuabdx47sstock-5m003550:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76y08ag10gwj2gs200f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:30:00raw107,200원107,200원107,200원107,200원0
cmv7qq76r08af10gw3dk0tzvestock-5m034730:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76n08ae10gwzasij6zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:30:00raw491,500원491,500원491,500원491,500원0
cmv7qq76g08ad10gwqps2x5tmstock-5m096770:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76d08ac10gwxfqtvm0u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:30:00raw163,100원163,100원163,100원163,100원0
cmv7qq76508ab10gwtbnpzniistock-5m012330:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76108aa10gwma6nibb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:30:00raw358,500원358,500원358,500원358,500원0
cmv7qq75u08a910gw3iywerprstock-5m373220:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75n08a810gwspg0bze01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:30:00raw422,000원422,000원422,000원422,000원0
cmv7qq75g08a710gwr1tksgjgstock-5m207940:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75d08a610gw92cguyl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:30:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
cmv7qq75608a510gw014wnliwstock-5m105560:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75208a410gwnhpiyuiu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:30:00raw158,900원158,900원158,900원158,900원0
cmv7qq74w08a310gwnu4aqt9xstock-5m000270:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq74s08a210gwpo46khcq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:30:00raw108,200원108,200원108,200원108,200원0
cmv7qq74l08a110gw0s0mg9nnstock-5m005490:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq74h08a010gw6r7vzcj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:30:00raw308,500원308,500원308,500원308,500원0
cmv7qq74b089z10gw5csuzomcstock-5m068270:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq747089y10gwnr82gj121
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:30:00raw179,700원179,700원179,700원179,700원0
cmv7w2vax08bx10gwsvoodqpvstock-5m028260:20261014:15302026-10-14 15:30:00instantevent2026-10-14 18:10:072026-10-14 18:10:07cmv7w2vak08bw10gwngzia4vn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:30:00raw291,500원291,500원291,500원291,500원66,942
cmv7qq72p089n10gwm3r72qtpstock-5m005380:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:18cmv7qq72m089m10gw0axre7vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:30:00raw313,000원313,000원313,000원313,000원0
cmv7qq72z089p10gwb07fh4adstock-5m066570:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq72v089o10gwcpkv03kv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:30:00raw177,300원177,300원177,300원177,300원0
cmv7qq740089x10gwlul7upqostock-5m051910:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq73w089w10gw28oltuh61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:30:00raw270,000원270,000원270,000원270,000원0
118,511건 중 33,051–33,100← 이전662 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬