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
cmv93ber20ajs10gwnr4fr61jstock-5m105560:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beqy0ajr10gwsymzr3ui1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:10:00raw157,600원157,700원157,200원157,400원12,479
cmv93berb0aju10gwa5r3idm3stock-5m055550:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93ber80ajt10gwcb8bjkyn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:10:00raw94,500원94,600원94,400원94,500원11,405
cmv93berk0ajw10gwe8kftc0xstock-5m207940:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93berg0ajv10gwdjvac2pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:10:00raw1,244,000원1,248,000원1,241,000원1,245,000원1,710
cmv93beoj0aja10gwz4945056stock-5m000660:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beof0aj910gwbl1tam7y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:10:00raw1,273,000원1,276,000원1,269,000원1,270,500원46,350
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
cmv93bes30ak010gw9dhtzpmcstock-5m012330:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93berz0ajz10gwpb9crc5e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:10:00raw340,000원340,000원339,000원340,000원1,497
cmv93beu20ake10gwfom4e5e9stock-5m017670:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93bety0akd10gwactdij6r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:10:00raw78,500원78,500원78,400원78,500원5,282
cmv93bets0akc10gwfoefrw7pstock-5m030200:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beto0akb10gwh0pvekyd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:10:00raw50,700원50,700원50,400원50,700원2,494
cmv93betj0aka10gwf4t4g63bstock-5m015760:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93betf0ak910gwtaonby861
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:10:00raw28,550원28,550원28,450원28,450원6,419
cmv93beta0ak810gwwhamvs0zstock-5m003550:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93bet60ak710gwdnarpc2t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:10:00raw102,800원103,300원102,300원102,600원2,964
cmv93bet00ak610gw7k6we01qstock-5m034730:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93besw0ak510gw9j6kpbd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:10:00raw440,500원440,500원438,500원439,000원3,127
cmv93beru0ajy10gwdro7jrszstock-5m373220:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93berq0ajx10gwse9zua481
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:10:00raw406,750원409,000원406,500원407,500원4,671
cmv93besp0ak410gwqr0w8r2jstock-5m028260:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93besl0ak310gwqc6tv74j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:10:00raw268,500원268,500원267,500원268,000원3,147
cmv93bese0ak210gwuib1woywstock-5m096770:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93besa0ak110gw1mwsbegw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:10:00raw156,500원157,000원156,300원156,500원9,044
cmv93bepn0aji10gwf10j2wsustock-5m035720:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93bepj0ajh10gw346ilne21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:10:00raw31,000원31,000원30,950원30,950원10,190
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
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
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
cmv934zy40aiu10gwai7ph039stock-5m096770:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zy00ait10gw0ag3kdlx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:05:00raw156,400원156,600원155,900원156,500원10,319
cmv934zxu0ais10gwnc1eowwrstock-5m012330:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zxq0air10gw8lgqr34l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:05:00raw340,500원340,500원339,000원340,000원2,660
cmv934zxk0aiq10gw70n17lffstock-5m373220:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zxg0aip10gw9kww5f5e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:05:00raw407,500원408,000원406,000원406,750원5,929
cmv934zut0ai610gwtp3skm0astock-5m035420:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zup0ai510gwhr1uat0g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:05:00raw174,100원174,100원173,700원173,800원9,508
cmv934zx70aio10gwqbzccntqstock-5m207940:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zx20ain10gw0hs159f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:05:00raw1,241,000원1,245,000원1,239,000원1,244,000원1,457
cmv934zwc0aii10gwn0wemcupstock-5m000270:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zw80aih10gwige2brfn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:05:00raw105,450원105,500원105,200원105,300원8,313
cmv934zwl0aik10gwy9ufnnlgstock-5m105560:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zwi0aij10gwlf0mum1k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:05:00raw157,400원157,600원157,300원157,600원10,478
cmv934zto0ahy10gwidxb7w5nstock-5m005930:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:292026-10-15 14:15:30cmv934zt50ahx10gwy6xm9ejt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:05:00raw211,000원211,500원210,500원211,000원130,403
cmv934zwv0aim10gwum214ju2stock-5m055550:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zwr0ail10gw35ky3rfe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:05:00raw94,500원94,600원94,400원94,500원11,649
cmv934ztz0ai010gwga10jsbhstock-5m000660:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934ztv0ahz10gwgnxjgkvw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:05:00raw1,273,000원1,276,000원1,271,000원1,273,000원35,969
cmv934zu90ai210gwp93r9o6istock-5m005380:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zu50ai110gwwba8qy041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:05:00raw295,500원295,500원295,000원295,500원1,728
cmv934zuj0ai410gwcl41ig0nstock-5m066570:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zuf0ai310gw70qx59kq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:05:00raw170,700원170,800원170,000원170,200원7,565
cmv934zw30aig10gwfrdcbp58stock-5m005490:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zvz0aif10gwh6yxoaw71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:05:00raw295,500원295,500원294,000원294,500원2,813
cmv934zvt0aie10gwnjphfq5ostock-5m068270:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zvq0aid10gwdlz7o10k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:05:00raw182,300원183,000원182,100원182,900원11,455
cmv934zvk0aic10gwsawfpgv0stock-5m051910:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zvg0aib10gwxdjtprjh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:05:00raw255,500원255,500원254,500원255,500원2,500
cmv934zva0aia10gwfjxsdi3tstock-5m006400:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zv60ai910gwc4waxsy81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:05:00raw554,000원555,000원552,000원552,000원6,431
cmv934zv10ai810gwi9ec0lvestock-5m035720:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zuy0ai710gwj8u6svjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:05:00raw31,050원31,100원30,950원31,000원12,840
cmv934zzr0aj610gws3m601cjstock-5m017670:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zzn0aj510gw7z11ptp31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:05:00raw78,500원78,600원78,400원78,500원5,239
cmv934zzi0aj410gwiklou7westock-5m030200:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zze0aj310gwdrp08qk81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:05:00raw50,500원50,700원50,400원50,700원4,517
cmv934zz90aj210gwx1goxotmstock-5m015760:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zz50aj110gwpg8jeye81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:05:00raw28,600원28,600원28,450원28,550원4,301
cmv934zyy0aj010gwl1ztuk8cstock-5m003550:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zyt0aiz10gwtrq89sx91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:05:00raw102,700원103,100원102,400원103,100원2,548
cmv934zyn0aiy10gw3ydyq3ftstock-5m034730:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zyk0aix10gwupux4sgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:05:00raw440,500원441,500원439,500원440,000원2,385
cmv934zye0aiw10gwv61rwne0stock-5m028260:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zya0aiv10gwt8ztykc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:05:00raw269,000원269,000원268,000원268,500원2,531
cmv92yk0u0ahg10gwa65mjlb4stock-5m373220:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk0n0ahf10gwab857gep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:00:00raw407,000원408,000원406,500원407,500원5,287
cmv92yk1k0ahi10gw8aeflcpsstock-5m012330:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk1a0ahh10gw6axf5o3t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:00:00raw340,000원341,000원338,500원340,500원5,603
cmv92yk1z0ahk10gwngct0v09stock-5m096770:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk1u0ahj10gw3jv6g4wf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:00:00raw156,800원156,900원155,800원156,300원13,011
cmv92yjwd0ago10gwh325flc2stock-5m005930:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjw80agn10gwb538y1591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:00:00raw211,500원212,000원210,500원211,250원280,101
cmv92yjwx0ags10gwpqmlu39pstock-5m005380:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjwu0agr10gwvbzeuken1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:00:00raw295,000원296,000원294,500원295,500원6,307
cmv92yk2q0aho10gw3zkl9axtstock-5m034730:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk2m0ahn10gwjm43lx0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:00:00raw440,000원443,000원440,000원440,500원3,165
cmv92yk320ahq10gwj2mxxrtgstock-5m003550:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk2x0ahp10gw8uuv9mzo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:00:00raw102,800원103,000원102,100원102,700원3,955
cmv92yk3d0ahs10gwvhd14is2stock-5m015760:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk390ahr10gwmt6jf0m01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:00:00raw28,550원28,600원28,400원28,600원10,144
cmv92yjxz0ah010gwcfrcqvl5stock-5m006400:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjxv0agz10gwx8dprm5r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:00:00raw552,000원554,000원551,000원554,000원5,135
116,697건 중 29,801–29,850← 이전597 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬