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
cmv95mzkp0b0s10gwopcrukbgstock-5m034730:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzkl0b0r10gwp8ypn88c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:15:00raw434,500원437,500원433,000원437,000원4,662
cmv95mzkd0b0q10gw4thmuq52stock-5m028260:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzk90b0p10gwae5k2ero1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:15:00raw266,000원268,500원265,500원267,500원9,959
cmv95mzk20b0o10gwj1yfpsudstock-5m096770:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzjy0b0n10gw0wrfkiks1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:15:00raw155,200원156,300원155,200원155,400원17,438
cmv95mzjt0b0m10gwbgefws4lstock-5m012330:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzjp0b0l10gw7g82oms61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:15:00raw337,000원339,500원336,500원338,000원4,185
cmv95mzlr0b1010gwmsxth0i1stock-5m017670:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzln0b0z10gwq4c6p9ht1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:15:00raw78,800원79,000원78,700원78,900원15,536
cmv95mzjb0b0i10gw2kj4rpwhstock-5m373220:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzj70b0h10gwi2he82j81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:15:00raw403,000원405,000원402,000원402,500원9,872
cmv95mzj00b0g10gwqgx28nnpstock-5m207940:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mziw0b0f10gwa7qxtkbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:15:00raw1,245,000원1,249,000원1,242,000원1,247,000원1,957
cmv95mzip0b0e10gw560c67c8stock-5m055550:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzil0b0d10gwsylkoqwj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 15:15:00raw93,600원94,200원93,600원94,000원26,160
cmv95mzie0b0c10gwcelco9zistock-5m105560:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzi90b0b10gwrqbnxmu11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 15:15:00raw156,400원157,000원156,200원156,300원29,952
cmv95mzi20b0a10gwjnniaarnstock-5m000270:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzhy0b0910gw4a29mh7i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:15:00raw105,600원106,400원105,600원106,000원31,658
cmv95mzhr0b0810gwburq6obnstock-5m005490:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzhm0b0710gw3109qr9x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:15:00raw292,000원294,000원290,500원292,000원6,318
cmv95mzhf0b0610gw9bw772cestock-5m068270:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzhb0b0510gwoqrosc5j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 15:15:00raw181,800원182,300원181,700원182,000원13,287
cmv95mzh40b0410gwil0m7gdpstock-5m006400:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzgz0b0310gwb8jv1f7l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:15:00raw543,000원545,000원542,000원544,000원9,231
cmv95mzgs0b0210gw9c7ne8qpstock-5m035720:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzgn0b0110gwle3b6kb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:15:00raw30,950원31,100원30,950원31,000원45,138
cmv95mzgf0b0010gwrgz2otztstock-5m035420:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzga0azz10gwwcg2suf61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:15:00raw172,900원173,800원172,800원173,400원13,437
cmv95zqtr0b2k10gw6i21ouefstock-5m051910:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:35:232026-10-15 15:35:23cmv95zqtl0b2j10gwznrzlict1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:15:00raw251,500원253,500원250,000원251,500원6,908
cmv95mzfz0azy10gw0k2b4udwstock-5m066570:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzfu0azx10gwykt07aqd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 15:15:00raw168,700원169,700원168,500원169,300원12,470
cmv95mzfk0azw10gw8n9stwl1stock-5m005380:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzfd0azv10gwtcgy9g721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:15:00raw293,500원295,500원293,000원295,000원12,862
cmv95mzf30azu10gwtrw9mgkgstock-5m000660:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzex0azt10gw51ffc9aj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 15:15:00raw1,257,000원1,272,000원1,257,000원1,267,000원105,958
cmv95gffe0ayq10gw846qlzxystock-5m066570:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gffb0ayp10gwsioc2z3g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 15:10:00raw167,800원169,100원167,500원168,500원17,311
cmv95mzjk0b0k10gwicoxe7gvstock-5m012330:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzjg0b0j10gwzx5dwwuq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:10:00raw335,500원337,000원333,000원337,000원3,465
cmv95gfkg0azq10gwnpu20okdstock-5m017670:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfkc0azp10gwot2c8jbr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:10:00raw78,600원78,800원78,300원78,800원22,510
cmv95gfk60azo10gwqxl7lujustock-5m030200:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfk20azn10gwi7u3ec1k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 15:10:00raw50,700원50,900원50,400원50,900원14,644
cmv95gfjw0azm10gwe0utgayustock-5m015760:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfjs0azl10gwqwjrxkbk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 15:10:00raw28,200원28,300원28,150원28,300원15,281
cmv95gfjn0azk10gwjkm061v3stock-5m003550:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfjj0azj10gwf7nb07t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:10:00raw101,900원102,600원101,000원101,500원12,964
cmv95gfjc0azi10gwtrahva6ystock-5m034730:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfj80azh10gw0p2jrn2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:10:00raw431,500원435,500원430,500원434,000원5,735
cmv95gfj20azg10gwrana8e8rstock-5m028260:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfiy0azf10gwwze97bbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:10:00raw264,000원266,500원263,500원265,500원11,494
cmv95gfis0aze10gw59rgjzsustock-5m096770:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfin0azd10gwuu9449yu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:10:00raw154,700원155,600원154,400원155,100원16,267
cmv95gfif0azc10gw5avlchl3stock-5m373220:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfia0azb10gw54vwzgf31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:10:00raw401,000원403,000원399,000원402,500원12,722
cmv95gfi30aza10gwyqzg4kn6stock-5m207940:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfhy0az910gwo6idqj9l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:10:00raw1,240,000원1,245,000원1,239,000원1,244,000원2,338
cmv95gfht0az810gw7buxfowhstock-5m055550:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfhp0az710gwys11yeme1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 15:10:00raw93,300원93,800원93,300원93,600원36,010
cmv95gfhj0az610gw295dx9xystock-5m105560:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfhf0az510gw859idf2t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 15:10:00raw155,600원156,500원155,300원156,500원23,865
cmv95gfh90az410gwwsfs02efstock-5m000270:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfh50az310gwdk7ykmiw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:10:00raw104,900원105,700원104,800원105,600원25,674
cmv95gfgz0az210gw1n7kaiozstock-5m005490:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfgw0az110gwe3xs4vos1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:10:00raw290,000원292,000원289,500원290,500원7,631
cmv95gfgp0az010gwpsfjc0aistock-5m068270:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfgm0ayz10gwfyfhk52t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 15:10:00raw181,700원182,000원181,100원181,800원13,052
cmv95gfgg0ayy10gw1g4hkvclstock-5m051910:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfgc0ayx10gwj2iwgea51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:10:00raw250,500원252,000원249,500원250,000원10,262
cmv95gfg60ayw10gw6qhtwdcnstock-5m006400:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfg30ayv10gw4x9sb8em1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:10:00raw538,000원543,000원537,000원543,000원14,926
cmv95gffx0ayu10gwuzgucc5ostock-5m035720:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfft0ayt10gwreejp2tl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:10:00raw30,800원31,000원30,750원30,950원29,512
cmv95gffo0ays10gwde8gt6systock-5m035420:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gffk0ayr10gw1tj90xeh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:10:00raw172,500원173,000원172,100원173,000원13,460
cmv95gff50ayo10gwbnbh1nnvstock-5m005380:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gff10ayn10gw90fiqiup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:10:00raw292,500원294,000원292,000원293,500원9,775
cmv95gfev0aym10gw2dmn028wstock-5m000660:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfer0ayl10gwnrc1gqki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 15:10:00raw1,250,000원1,262,000원1,249,000원1,258,000원106,451
cmv95gfek0ayk10gwb5e9i4v2stock-5m005930:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfee0ayj10gwar5g84te1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:10:00raw208,000원209,500원207,500원208,500원593,468
cmv95acei0ayi10gwkfopw20jstock-5m017670:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acee0ayh10gwuf5hixdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:05:00raw78,000원78,600원77,800원78,600원20,018
cmv95ace80ayg10gw87u9stm3stock-5m030200:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ace40ayf10gw1tww96cw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 15:05:00raw50,500원50,800원50,400원50,700원12,310
cmv95acdz0aye10gwedpf1qjhstock-5m015760:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acdv0ayd10gwvkeypgp01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 15:05:00raw28,050원28,200원28,000원28,200원19,954
cmv95acdp0ayc10gw6uicckn1stock-5m003550:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acdl0ayb10gwq2fiokyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:05:00raw101,200원102,200원100,900원101,900원5,740
cmv95acdf0aya10gwfuces5t7stock-5m034730:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acdc0ay910gwzs7v3kdg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:05:00raw427,500원432,000원426,500원431,000원8,068
cmv95acd60ay810gw0ulwm3ohstock-5m028260:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acd20ay710gw026mb0s01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:05:00raw263,000원264,500원261,000원264,000원11,499
cmv95acbh0axw10gwmuux8bc8stock-5m105560:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acbd0axv10gwq5htnnri1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 15:05:00raw155,100원155,700원154,500원155,700원22,380
cmv95accw0ay610gwtcch3bv3stock-5m096770:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95accs0ay510gwep5x809h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:05:00raw153,900원154,900원153,600원154,700원17,256
116,697건 중 29,501–29,550← 이전591 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬