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
cmv93oic10als10gw6s4u28aastock-5m005930:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oibu0alr10gwhaa7b7ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:20:00raw209,500원209,500원207,500원208,000원308,893
cmv93oims0an010gwcenehxbjstock-5m017670:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oiml0amz10gw0ixtlhp71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:20:00raw78,500원78,500원78,200원78,300원9,651
cmv93oim80amy10gwux2fcj0fstock-5m030200:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oim10amx10gw3onvzkfw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:20:00raw50,600원50,800원50,550원50,700원6,851
cmv93oiln0amw10gwn1y6kz6lstock-5m015760:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oilg0amv10gw1awx4mtd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:20:00raw28,450원28,450원28,350원28,400원5,792
cmv93oil30amu10gwlpsi2imvstock-5m003550:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oikw0amt10gw0h9eewxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:20:00raw102,500원102,600원102,200원102,400원1,937
cmv93oikk0ams10gwqvkm1r64stock-5m034730:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oikd0amr10gwyz5tn63y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:20:00raw437,500원438,000원435,000원435,500원3,296
cmv93oik00amq10gwpcmjv8aqstock-5m028260:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oijv0amp10gwpffmyetm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:20:00raw266,500원267,000원265,500원266,500원5,120
cmv93oiji0amo10gwbjj68gtwstock-5m096770:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oijb0amn10gwxk97qxm51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:20:00raw155,700원156,000원155,300원155,400원11,694
cmv93oiiy0amm10gwaukvequtstock-5m012330:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oiip0aml10gw2je5gdnq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:20:00raw340,000원340,500원337,000원337,500원5,188
cmv93oii70amk10gwddk4rd4hstock-5m373220:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oihy0amj10gwfmjs6ynr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:20:00raw405,000원406,000원402,500원403,000원10,402
cmv93oihi0ami10gwd8seidzjstock-5m207940:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oih80amh10gwxgpll2r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:20:00raw1,245,000원1,248,000원1,239,000원1,243,000원1,845
cmv93oigt0amg10gwgoqx5tfdstock-5m055550:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oigp0amf10gwnehwkup71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:20:00raw94,600원94,600원94,500원94,600원10,925
cmv93oigk0ame10gw5xin8sarstock-5m105560:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oigg0amd10gwdv20qidt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:20:00raw157,600원157,800원157,400원157,500원15,309
cmv93oiga0amc10gwd04rkcjnstock-5m000270:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oig60amb10gwo0j2qysh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:20:00raw105,800원105,800원105,200원105,300원12,250
cmv93oig00ama10gwownff78istock-5m005490:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oifs0am910gw738a87yv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:20:00raw293,250원293,500원292,500원293,000원1,837
cmv93oifb0am810gwos0j3dlrstock-5m068270:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oif20am710gwomozmlen1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:20:00raw182,800원182,800원182,000원182,300원10,846
cmv93oiek0am610gw7xtrynvqstock-5m051910:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oiec0am510gw6bqr25l91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:20:00raw255,500원255,500원253,000원253,500원3,002
cmv93oidu0am410gw8kzwt5z2stock-5m006400:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oidm0am310gw0i2o8uo71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:20:00raw548,000원548,000원543,000원543,000원6,474
cmv93oidg0am210gwoi497l6wstock-5m035720:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oidc0am110gwd7mmskpu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:20:00raw30,950원31,000원30,800원30,800원23,885
cmv93oid50am010gwgttoek86stock-5m035420:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oid10alz10gw1dn0omfv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:20:00raw173,500원173,600원173,200원173,300원11,263
cmv93oicu0aly10gwn1em6o9astock-5m066570:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oicq0alx10gwv4oj9doa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:20:00raw169,600원169,700원168,800원169,000원8,100
cmv93oicb0alu10gwmz76rkfxstock-5m000660:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oic70alt10gw6nk9wgr21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:20:00raw1,265,000원1,265,000원1,258,000원1,259,000원59,026
cmv93hyde0alo10gw8t8xmgzvstock-5m030200:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hydb0aln10gw2wcsckbq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:15:00raw50,600원50,800원50,500원50,700원6,655
cmv93hy9y0aky10gwnvjkvipestock-5m005490:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy9u0akx10gwzu1au9ts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:15:00raw293,500원294,000원293,000원293,250원1,413
cmv93hydn0alq10gwom1ywa9kstock-5m017670:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hydk0alp10gwptaahc3r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:15:00raw78,500원78,500원78,400원78,500원6,445
cmv93hy9p0akw10gwn12v90nxstock-5m068270:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy9l0akv10gwaf5hadpr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:15:00raw182,600원182,800원182,200원182,800원9,603
cmv93hy9f0aku10gwhgci15swstock-5m051910:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy9b0akt10gwgqmsoy681
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:15:00raw255,000원256,000원254,500원255,000원3,595
cmv93hy960aks10gwc5c68329stock-5m006400:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy920akr10gwl8uwcvug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:15:00raw552,000원553,000원547,000원547,500원6,841
cmv93hy8w0akq10gwx1oin2c4stock-5m035720:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy8s0akp10gwy3eool8r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:15:00raw31,000원31,000원30,950원31,000원7,800
cmv93hy7j0akg10gwg9qbygt5stock-5m005930:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy780akf10gwoj3b63pr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:15:00raw210,500원211,000원208,500원209,250원436,881
cmv93hy8n0ako10gwuzb48ir1stock-5m035420:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy8j0akn10gw2trjmrpz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:15:00raw173,800원173,800원173,400원173,500원12,720
cmv93hy840akk10gwyuolffe5stock-5m005380:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy800akj10gwrmve67sy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:15:00raw295,500원295,500원295,000원295,000원3,091
cmv93hy8e0akm10gw399jag1qstock-5m066570:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy890akl10gw73kzu4b91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:15:00raw170,200원170,300원169,600원169,600원8,352
cmv93hy7u0aki10gwp7vcbktpstock-5m000660:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy7q0akh10gwyyqm659j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:15:00raw1,270,000원1,271,000원1,263,000원1,265,000원61,530
cmv93hycx0alk10gwk00px22hstock-5m003550:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyct0alj10gwh3vtmqyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:15:00raw102,400원102,700원102,200원102,600원2,112
cmv93hycn0ali10gw8entrenzstock-5m034730:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hycj0alh10gw76tyqy061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:15:00raw439,000원439,500원437,500원437,500원3,192
cmv93hycd0alg10gwhk598p9jstock-5m028260:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyc90alf10gwx3n2tnok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:15:00raw268,000원268,500원266,500원266,500원5,357
cmv93hyc30ale10gw8w5nuiqkstock-5m096770:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyc00ald10gw4a73twhp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:15:00raw156,500원156,700원155,700원155,700원13,675
cmv93hybr0alc10gw47m2ij7dstock-5m012330:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hybn0alb10gw455cm9bh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:15:00raw340,000원340,500원339,500원340,000원2,349
cmv93hybh0ala10gwugv3ugi2stock-5m373220:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hybd0al910gwkwgcx4yc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:15:00raw407,500원407,500원405,000원405,000원7,151
cmv93hyb80al810gwx3kahhbastock-5m207940:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyb40al710gwf68d1bb71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:15:00raw1,245,000원1,249,000원1,242,000원1,246,000원1,754
cmv93hyay0al610gwyrrio9fsstock-5m055550:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyau0al510gw06d9v11r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:15:00raw94,500원94,600원94,400원94,600원9,719
cmv93hyap0al410gwhkt8b42istock-5m105560:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyal0al310gwsm3509so1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:15:00raw157,500원157,700원157,400원157,700원11,285
cmv93hyaf0al210gw647ljcx3stock-5m000270:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyab0al110gwvidgztiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:15:00raw105,450원105,800원105,400원105,600원8,244
cmv93hyd50alm10gwz13d6pl4stock-5m015760:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyd20all10gw4sjodmji1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:15:00raw28,450원28,500원28,400원28,450원6,441
cmv93hya60al010gw90nxxzfpstock-5m000270:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hya30akz10gwq5jemywg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:10:00raw105,400원105,700원105,300원105,450원7,532
cmv93beos0ajc10gw1lmigca6stock-5m005380:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beop0ajb10gwelh6yjj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:10:00raw295,500원295,500원295,000원295,500원2,148
cmv93bep20aje10gwfffrh9vestock-5m066570:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beoy0ajd10gwec14fn5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:10:00raw170,200원170,700원170,100원170,300원7,371
cmv93bepc0ajg10gwwluw2dk7stock-5m035420:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93bep80ajf10gw0qz1mz2l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:10:00raw173,700원173,900원173,600원173,700원8,635
cmv93beo80aj810gwzskc82ykstock-5m005930:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beo50aj710gwc7n4gglz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:10:00raw211,000원211,500원210,500원211,000원252,146
116,697건 중 29,751–29,800← 이전596 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬