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
cmv928lbl0abq10gwnthw6jf6stock-5m035420:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lbh0abp10gwi8yajp291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:40:00raw174,000원174,400원173,900원174,300원7,516
cmv928lay0abm10gw526rfpnlstock-5m005380:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lau0abl10gwf5txpyu91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:40:00raw295,250원295,500원295,000원295,500원1,896
cmv928lb90abo10gw3cldpgkbstock-5m066570:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lb50abn10gwhoe68cf31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:40:00raw170,200원170,600원169,700원170,400원9,929
cmv928lal0abk10gw5zxitl9kstock-5m000660:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lah0abj10gwjcwwkx751
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:40:00raw1,267,000원1,276,000원1,266,000원1,273,000원76,700
cmv928la90abi10gwgyhcgu85stock-5m005930:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928la50abh10gw78k4ouu51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:40:00raw211,000원212,000원210,500원212,000원265,948
cmv928lgy0acq10gwf4bl5fo1stock-5m017670:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lgv0acp10gwbiv1tt2f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:40:00raw78,300원78,500원78,200원78,300원14,225
cmv922alm0abe10gwleuqpjw1stock-5m030200:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ali0abd10gwviyc0a2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:35:00raw50,500원50,600원50,400원50,400원5,871
cmv928lc60abu10gwr9oducf3stock-5m006400:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lc20abt10gw0hvom5xv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:35:00raw549,000원552,000원548,000원552,000원6,425
cmv922alw0abg10gw2wvvtk18stock-5m017670:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922als0abf10gwvltirx831
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:35:00raw78,100원78,400원78,100원78,400원5,476
cmv922ald0abc10gwyvhi9xa3stock-5m015760:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922al90abb10gwoq5z151f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:35:00raw28,500원28,550원28,500원28,550원5,448
cmv922al40aba10gwkvlg6ri5stock-5m003550:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922al00ab910gworzcbqeh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:35:00raw102,800원103,000원102,200원102,400원2,597
cmv922akv0ab810gwn5wayb3astock-5m034730:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922akr0ab710gwszwkdzn71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:35:00raw442,000원443,000원441,500원442,000원2,229
cmv922akm0ab610gwjjpdb8pvstock-5m028260:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aki0ab510gwmkyjp7h51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:35:00raw269,000원270,000원268,000원268,000원5,203
cmv922akd0ab410gwyfsut12tstock-5m096770:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ak90ab310gwtsd63b781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:35:00raw157,100원157,200원156,300원156,500원11,278
cmv922ak40ab210gw9bpdhq6bstock-5m012330:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ak00ab110gwpf2nrdru1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:35:00raw340,500원340,500원339,500원339,500원2,475
cmv922aju0ab010gwa6zbzefsstock-5m373220:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ajq0aaz10gwxrq4omm71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:35:00raw403,500원405,500원403,000원405,500원8,039
cmv922ajk0aay10gwxu6f58gbstock-5m207940:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ajg0aax10gw79kj9rbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:35:00raw1,236,000원1,241,000원1,233,000원1,237,000원1,418
cmv922aja0aaw10gw9te35xjystock-5m055550:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aj60aav10gwxk62th3j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:35:00raw94,400원94,600원94,300원94,500원13,116
cmv922aj00aau10gwk5vr4nygstock-5m105560:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aiw0aat10gwot3t7zi31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:35:00raw157,600원158,000원156,900원157,600원17,178
cmv922aiq0aas10gwebrrfqd4stock-5m000270:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ain0aar10gwd5tywflq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:35:00raw105,300원105,600원105,100원105,100원10,350
cmv922ai00aao10gw00oaa2mmstock-5m005490:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ahr0aan10gwcl22tgby1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:35:00raw294,000원295,500원294,000원295,000원2,705
cmv922aha0aam10gw1034a1b0stock-5m068270:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ah10aal10gweisu6vu71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:35:00raw182,200원182,200원181,200원181,300원10,707
cmv922agm0aak10gwuojmrwf4stock-5m051910:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922agi0aaj10gwbrmo0fju1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:35:00raw253,000원254,500원252,500원254,500원3,231
cmv922agc0aai10gw7sabz02lstock-5m035720:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ag80aah10gw8n85vqrw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:35:00raw30,950원31,050원30,950원31,000원34,109
cmv922afv0aae10gwwsgfgzoystock-5m035420:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922afr0aad10gwmjzmbno91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:35:00raw173,800원174,500원173,800원174,000원11,446
cmv922afk0aac10gwlsmlag6sstock-5m066570:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922afg0aab10gwuype7bou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:35:00raw170,400원170,700원170,100원170,200원4,944
cmv922afb0aaa10gw4267nphestock-5m005380:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922af70aa910gwae7bwsrv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:35:00raw295,000원296,000원295,000원295,250원3,974
cmv922af10aa810gwm21a3cuxstock-5m000660:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aex0aa710gwl42dxlqz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:35:00raw1,267,000원1,271,000원1,264,000원1,268,000원44,901
cmv922aeq0aa610gwzxz0b3qtstock-5m005930:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ael0aa510gwnwbmq46b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:35:00raw211,000원211,500원210,500원211,000원147,499
cmv922aij0aaq10gwvsnqk5a8stock-5m000270:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aif0aap10gwd8usm6lz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:30:00raw105,500원105,700원105,000원105,300원9,133
cmv922ag40aag10gw29rvfv6hstock-5m035720:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ag00aaf10gw1lpy8lq41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:30:00raw30,925원31,000원30,900원30,950원22,039
cmv91vtq70a9m10gwv9820pb0stock-5m207940:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtq30a9l10gw785zexlt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:30:00raw1,246,000원1,249,000원1,235,000원1,236,000원1,652
cmv91vtpn0a9i10gwsaj5995wstock-5m105560:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtpj0a9h10gwzu9of4y01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:30:00raw157,400원157,600원157,100원157,600원15,460
cmv91vtpd0a9g10gwnyf5n7gpstock-5m005490:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtp90a9f10gw3z91o61u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:30:00raw294,500원294,500원293,000원294,000원1,493
cmv91vtp40a9e10gw02uxk42astock-5m068270:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtp00a9d10gw0zh7egpb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:30:00raw181,800원182,200원181,500원182,200원13,723
cmv91vtou0a9c10gwwp6tb0qcstock-5m051910:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtoq0a9b10gwolo2ifu41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:30:00raw253,500원253,500원252,000원252,500원2,110
cmv91vtsn0aa410gwnyq7ah1xstock-5m017670:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtsi0aa310gw2hloxrdd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:30:00raw78,500원78,500원78,100원78,200원7,765
cmv91vtol0a9a10gww3zkr2uxstock-5m006400:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtoh0a9910gwvoo9yeq41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:30:00raw548,000원549,000원545,000원549,000원6,670
cmv91vtoa0a9810gwm6ft7k0jstock-5m035420:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vto50a9710gwzjh2ufg71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:30:00raw174,100원174,100원173,600원173,800원6,103
cmv91vtny0a9610gwg3lkto73stock-5m066570:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtnt0a9510gw6qnj7n6v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:30:00raw170,500원170,800원170,000원170,400원6,325
cmv91vtnm0a9410gwfpy7qtb8stock-5m005380:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtni0a9310gw4t3i4g4t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:30:00raw296,000원296,500원294,500원295,000원8,144
cmv91vtnc0a9210gwycoo8c1istock-5m000660:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtn80a9110gwxvcg20gb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:30:00raw1,271,000원1,273,000원1,262,000원1,266,000원38,046
cmv91vtn10a9010gwll8bhj2kstock-5m005930:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtmn0a8z10gwe890uai71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:30:00raw212,000원212,000원210,000원211,000원214,389
cmv91vtsd0aa210gwjg37rs7sstock-5m030200:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vts90aa110gwpx0p4zcj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:30:00raw50,500원50,500원50,300원50,500원3,647
cmv91vts40aa010gwojnmloicstock-5m015760:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtrz0a9z10gwfpdt3onz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:30:00raw28,500원28,550원28,450원28,550원5,303
cmv91vtru0a9y10gwyif2zzg4stock-5m003550:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtrq0a9x10gwx2wtqgx51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:30:00raw102,600원102,800원102,000원102,800원2,451
cmv91vtrk0a9w10gwrdmklaqpstock-5m034730:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtrg0a9v10gw22n68u8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:30:00raw443,000원443,000원440,000원442,000원1,887
cmv91vtra0a9u10gw33773d8pstock-5m028260:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtr60a9t10gwyx8dqo0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:30:00raw269,000원269,000원267,000원269,000원3,465
cmv91vtr10a9s10gwnoe62607stock-5m096770:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtqx0a9r10gw7x8i7sc61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:30:00raw156,800원157,000원156,100원157,000원8,842
cmv91vtqr0a9q10gw17b8w1kvstock-5m012330:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtqn0a9p10gw39def8zn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:30:00raw340,500원340,500원338,500원340,500원1,697
116,697건 중 29,951–30,000← 이전600 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬