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
cmv95accm0ay410gwj53aczvestock-5m012330:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acci0ay310gw1k228yl01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:05:00raw333,500원336,000원332,500원335,500원3,439
cmv95accc0ay210gwodm7wu7ystock-5m373220:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acc80ay110gwvl91t8sq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:05:00raw399,000원401,500원397,000원401,000원16,576
cmv95acc20ay010gw3r2vak06stock-5m207940:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acby0axz10gwtnhl4gbf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:05:00raw1,234,000원1,240,000원1,232,000원1,240,000원2,246
cmv95acbr0axy10gw55eu4m74stock-5m055550:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acbn0axx10gw1y19gr811
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 15:05:00raw92,900원93,500원92,800원93,500원21,921
cmv95ac8g0axa10gwcbfp5llostock-5m005930:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac7x0ax910gwccqerae41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:05:00raw207,000원208,000원205,000원208,000원493,609
cmv95ac8r0axc10gwagmeja5pstock-5m000660:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac8n0axb10gw4m1fmoi51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 15:05:00raw1,246,000원1,255,000원1,239,000원1,250,000원73,668
cmv95ac910axe10gwpxsoudipstock-5m005380:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac8x0axd10gwpku2tnfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:05:00raw291,000원292,500원289,500원292,500원11,067
cmv95ac9b0axg10gwngl03zpgstock-5m066570:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac970axf10gwnjfipwjk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 15:05:00raw166,600원167,900원166,100원167,700원13,861
cmv95ac9l0axi10gwtgzalg0bstock-5m035420:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac9h0axh10gw04g2v1o41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:05:00raw171,800원172,500원171,400원172,500원19,400
cmv95ac9v0axk10gw2rptqvf1stock-5m035720:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac9r0axj10gwahggjmpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:05:00raw30,600원30,850원30,450원30,800원36,722
cmv95aca50axm10gww09g912sstock-5m006400:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95aca10axl10gwrjo3bpx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:05:00raw535,000원539,000원532,000원538,000원11,793
cmv95acae0axo10gwidtvp0z7stock-5m051910:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acaa0axn10gww61s43kh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:05:00raw249,500원251,000원248,000원250,000원9,557
cmv95acao0axq10gwkiu7tiopstock-5m068270:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acak0axp10gwzoom0awb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 15:05:00raw180,600원181,800원180,200원181,800원16,027
cmv95acax0axs10gwuizkkih4stock-5m005490:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acau0axr10gw1e94y2sf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:05:00raw289,000원291,000원288,000원289,500원9,653
cmv95acb80axu10gw70313iqbstock-5m000270:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acb40axt10gwna8tdefq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:05:00raw104,200원105,000원103,800원104,900원17,223
cmv953z3d0ax810gwsd9smtd9stock-5m017670:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z390ax710gwzj6ppd1s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:00:00raw77,700원78,100원77,700원78,100원14,919
cmv953yup0aw010gwww1xverustock-5m005930:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yue0avz10gwy8korp9e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:00:00raw206,500원207,500원205,000원206,500원415,426
cmv953yvi0aw210gwnahkcce4stock-5m000660:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yv90aw110gw6sneq4961
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 15:00:00raw1,247,000원1,251,000원1,238,000원1,246,000원92,140
cmv953ywa0aw410gw46wt35q9stock-5m005380:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yw00aw310gwlbjx4l8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:00:00raw290,000원291,500원289,500원291,000원8,003
cmv953yx10aw610gwqpgms9pgstock-5m066570:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yws0aw510gw76yqbpjc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 15:00:00raw166,600원166,900원166,000원166,600원11,394
cmv953yxm0aw810gwi3msltmzstock-5m035420:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yxf0aw710gwzzs5dubp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:00:00raw171,600원171,900원171,300원171,800원11,010
cmv953yy60awa10gwpoqu72knstock-5m035720:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yy00aw910gwfhjvf8om1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:00:00raw30,500원30,600원30,450원30,600원23,119
cmv953yyn0awc10gwt3qot5bostock-5m006400:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yyh0awb10gwvmaz6a8r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:00:00raw536,000원537,000원532,000원535,000원12,331
cmv953yz40awe10gwdzurn3tqstock-5m051910:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yyy0awd10gwd9gbf5ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:00:00raw249,000원250,000원247,500원249,000원8,172
cmv953yzk0awg10gwlhowj1fxstock-5m068270:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yzf0awf10gwmbkxyf3p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 15:00:00raw180,500원180,800원180,200원180,600원10,112
cmv953yzu0awi10gwx0bvxf2zstock-5m005490:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yzq0awh10gwwdpyfnj41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:00:00raw289,000원290,000원288,500원289,000원7,849
cmv953z040awk10gwnd7r3gpxstock-5m000270:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z000awj10gwbqgghis91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:00:00raw104,100원104,300원103,700원104,100원12,033
cmv953z0d0awm10gwre80p65bstock-5m105560:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0a0awl10gw9yojcxj21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 15:00:00raw155,100원155,500원154,500원155,000원20,830
cmv953z0n0awo10gwxfajuc6wstock-5m055550:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0j0awn10gwtc6r80vz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 15:00:00raw92,800원93,100원92,600원92,900원14,592
cmv953z0x0awq10gwi2w7kbl8stock-5m207940:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0t0awp10gwr2nqbgmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:00:00raw1,236,000원1,238,000원1,232,000원1,234,000원2,146
cmv953z170aws10gw6el1hxebstock-5m373220:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z130awr10gwylokwa9x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:00:00raw400,000원400,000원397,500원399,000원11,626
cmv953z1g0awu10gwj3c1bs8cstock-5m012330:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1d0awt10gwytfkl2mm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:00:00raw333,500원334,000원332,500원333,500원2,843
cmv953z1q0aww10gwhodwtlzostock-5m096770:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1m0awv10gwkyl6dxu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:00:00raw153,900원154,400원153,300원154,000원17,974
cmv953z200awy10gwhv3xruz8stock-5m028260:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1x0awx10gwfwkqc7yv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:00:00raw263,000원263,500원261,000원262,500원9,836
cmv953z2a0ax010gwmefihyihstock-5m034730:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z260awz10gwsbpn8kuz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:00:00raw426,000원428,500원424,500원427,500원4,300
cmv953z2k0ax210gwhu68khubstock-5m003550:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z2h0ax110gw311tvph21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:00:00raw101,100원101,500원100,800원101,300원3,153
cmv953z2u0ax410gwmhle1m8xstock-5m015760:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z2q0ax310gw8mhpz9dn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 15:00:00raw28,100원28,100원28,000원28,100원15,174
cmv953z330ax610gw02yks3e1stock-5m030200:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z300ax510gw5f17b92i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 15:00:00raw50,600원50,700원50,400원50,500원9,532
cmv94x1540auq10gwuv4yx99nstock-5m005930:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x14r0aup10gwz060jfue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:55:00raw205,500원206,500원204,500원206,500원393,369
cmv94x1b10avy10gwmopo1ym8stock-5m017670:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1ax0avx10gwu6ryaxky1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:55:00raw77,750원77,800원77,500원77,750원12,587
cmv94x1ar0avw10gwh0py3g1qstock-5m030200:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1ao0avv10gwe48t6vrl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:55:00raw50,400원50,700원50,300원50,600원20,487
cmv94x1ai0avu10gwo7c8ug7ustock-5m015760:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1ae0avt10gwljcega1b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:55:00raw28,100원28,100원28,000원28,100원24,912
cmv94x1a70avs10gw8gz7mg04stock-5m003550:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1a40avr10gwf56yr0o81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:55:00raw101,300원101,400원100,500원101,200원4,277
cmv94x19y0avq10gw2kvz4142stock-5m034730:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x19u0avp10gwaxy18lki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:55:00raw428,000원428,500원425,000원426,000원5,016
cmv94x19o0avo10gwrfr1qs1nstock-5m028260:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x19k0avn10gwyig1eafo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:55:00raw262,500원263,000원260,000원263,000원13,745
cmv94x19f0avm10gwk3bi8ibhstock-5m096770:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x19b0avl10gwdeak1x0m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:55:00raw153,100원154,100원152,700원153,900원31,606
cmv94x1960avk10gwzeo2aspastock-5m012330:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1920avj10gw3nbl1bd01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:55:00raw333,000원333,500원331,500원333,500원3,156
cmv94x18w0avi10gwrloqpibvstock-5m373220:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x18s0avh10gw57s9lwo71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:55:00raw397,500원400,000원397,000원400,000원10,256
cmv94x18n0avg10gw6zrwe5hgstock-5m207940:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x18j0avf10gwg0z6ldn31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:55:00raw1,234,000원1,237,000원1,227,000원1,236,000원2,081
cmv94x18d0ave10gw6n6j2sxrstock-5m055550:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1890avd10gwfel2sjok1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:55:00raw93,000원93,100원92,500원92,700원23,845
116,697건 중 29,551–29,600← 이전592 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬