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
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
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
cmv91pb0i0a8e10gwi1pomah9stock-5m207940:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb0e0a8d10gwr7qnrf701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:25:00raw1,243,000원1,248,000원1,241,000원1,248,000원1,731
cmv91pb0s0a8g10gw2tj96acystock-5m373220:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb0o0a8f10gwpp3zprmz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:25:00raw403,500원403,500원402,000원402,500원3,355
cmv91pb110a8i10gws7c8cukdstock-5m012330:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb0x0a8h10gwr9l5vl7x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:25:00raw339,500원340,500원339,000원340,500원2,900
cmv91pb1a0a8k10gwm25x6r5fstock-5m096770:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb160a8j10gwo54f943x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:25:00raw156,400원157,400원156,100원156,900원12,573
cmv91pb1k0a8m10gwfeydzumcstock-5m028260:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb1g0a8l10gwaphnof811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:25:00raw268,500원269,000원267,500원268,500원4,784
cmv91pb1t0a8o10gwk4kricqestock-5m034730:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb1q0a8n10gwm6gufryp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:25:00raw443,500원444,500원442,000원443,000원1,751
cmv91pavr0a7o10gwc43uuajxstock-5m005930:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pavl0a7n10gw1nubszsh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:25:00raw212,000원212,500원210,500원211,500원359,987
cmv91pawp0a7s10gwfk5cilaqstock-5m005380:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pawj0a7r10gwoay30mn91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:25:00raw296,000원296,500원295,500원296,000원6,338
cmv91pax70a7u10gwfmvt5c4mstock-5m066570:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pax10a7t10gw9drzkr701
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:25:00raw170,800원170,800원170,000원170,300원9,343
cmv91paxv0a7w10gwjj30njhhstock-5m035420:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91paxm0a7v10gwkvkb76b21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:25:00raw173,900원174,300원173,600원174,100원12,102
cmv91paya0a7y10gwup16lintstock-5m035720:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pay60a7x10gwx1at3ruf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:25:00raw30,950원31,000원30,850원30,925원30,067
cmv91payk0a8010gwil9awauystock-5m006400:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91payg0a7z10gw0y6m87no1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:25:00raw546,000원548,000원544,000원548,000원7,367
cmv91payu0a8210gw7x3r7512stock-5m051910:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91payq0a8110gwa5i3ac8c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:25:00raw253,500원254,000원252,000원253,500원2,785
cmv91paz40a8410gw9y1a9g0gstock-5m068270:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91paz00a8310gwabul3lcz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:25:00raw181,800원182,000원181,500원181,800원15,063
cmv91pazd0a8610gwrzsjd2y4stock-5m005490:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91paz90a8510gwvlikz6ca1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:25:00raw294,500원294,500원293,000원294,500원3,363
cmv91pazn0a8810gwcjob8njcstock-5m000270:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pazj0a8710gwhhd4o7ll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:25:00raw105,600원105,700원105,200원105,400원12,316
cmv91pazy0a8a10gwwsqibxsdstock-5m105560:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pazt0a8910gw8k39nf8g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:25:00raw157,600원157,800원157,200원157,400원19,762
cmv91pb080a8c10gwracr1p6mstock-5m055550:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb040a8b10gw7nsq6yv21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:25:00raw94,200원94,500원94,100원94,100원11,783
cmv91paw80a7q10gwu9ccw3v6stock-5m000660:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91paw10a7p10gwbv6pju4b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:25:00raw1,275,000원1,276,000원1,267,000원1,271,000원66,388
cmv91pb350a8y10gwnzzx51fjstock-5m017670:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb310a8x10gwb2a09alz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:25:00raw78,400원78,600원78,300원78,500원5,562
cmv91pb2m0a8u10gws64r44etstock-5m030200:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb2i0a8t10gwy1sttq281
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:25:00raw50,600원50,700원50,400원50,400원3,638
cmv91pb2d0a8s10gwzkf24lx0stock-5m015760:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb290a8r10gwtocl8nag1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:25:00raw28,500원28,550원28,450원28,450원8,253
cmv91pb230a8q10gw7j843re7stock-5m003550:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb1z0a8p10gw6lmdt0nm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:25:00raw102,700원103,000원102,200원102,700원3,949
cmv91iv870a6q10gwl7ppjmp5stock-5m051910:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv830a6p10gwdd0d1wac1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:20:00raw250,500원253,500원250,000원253,500원5,319
cmv91iv650a6c10gw8h3jpjefstock-5m005930:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv5o0a6b10gwcz4bg52n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:20:00raw210,000원212,000원209,500원212,000원367,786
cmv91iv6l0a6e10gwmedt8j5zstock-5m000660:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv6g0a6d10gwd26qw0z61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:20:00raw1,266,000원1,276,000원1,266,000원1,275,000원99,679
cmv91iv6v0a6g10gwl7z2jl6qstock-5m005380:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv6r0a6f10gw260k3jjb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:20:00raw295,500원296,500원295,000원296,500원9,803
cmv91iv740a6i10gwackbkapvstock-5m066570:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv700a6h10gwzzbgmu7x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:20:00raw170,100원170,800원170,100원170,800원9,965
cmv91iv7d0a6k10gwyse7328ostock-5m035420:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv790a6j10gw7xr52m4t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:20:00raw173,400원174,200원173,300원174,000원13,042
cmv91iv7n0a6m10gwcbp0densstock-5m035720:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv7j0a6l10gwg51h72lm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:20:00raw30,750원30,950원30,750원30,950원29,499
cmv91iv7x0a6o10gwfhraylpsstock-5m006400:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv7u0a6n10gwx7fl89vr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:20:00raw543,000원547,000원542,000원546,000원12,982
cmv91iv8g0a6s10gwtwbf7cdpstock-5m068270:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv8d0a6r10gwxuedyb3a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:20:00raw180,800원181,900원180,700원181,800원20,457
cmv91iv8q0a6u10gw6qxkb8xgstock-5m005490:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv8n0a6t10gwdb55mi7m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:20:00raw293,500원294,500원293,000원294,500원5,094
cmv91iv900a6w10gwezc5nv9hstock-5m000270:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv8w0a6v10gwuy8jtlln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:20:00raw105,400원105,900원105,200원105,600원19,947
cmv91pb2w0a8w10gwzlik08v1stock-5m017670:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb2s0a8v10gwyx06j93p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:20:00raw78,400원78,600원78,200원78,400원8,262
cmv91iv990a6y10gwnz8jp4g6stock-5m105560:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv950a6x10gwt9zrup6b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:20:00raw157,300원158,000원157,200원157,600원21,598
cmv91iv9j0a7010gwjx4owuvtstock-5m055550:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv9f0a6z10gwmbis4c6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:20:00raw94,000원94,500원93,900원94,200원41,675
cmv91iv9s0a7210gw7z1ue9zkstock-5m207940:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv9o0a7110gwvsd4aw8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:20:00raw1,234,000원1,243,000원1,230,000원1,243,000원2,422
cmv91iva90a7610gwn9yj07z1stock-5m373220:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iva50a7510gwh6rq96hr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:20:00raw403,000원404,000원402,500원403,500원11,653
cmv91ivaq0a7a10gwjf2dzkqmstock-5m012330:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivam0a7910gw0m0l9ums1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:20:00raw339,000원340,500원338,500원339,500원4,309
cmv91ivb00a7c10gwogal7klgstock-5m096770:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivaw0a7b10gw0q93ig7a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:20:00raw155,200원156,500원155,200원156,400원11,114
cmv91ivb90a7e10gwlh41ae1pstock-5m028260:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivb50a7d10gw5vp7evcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:20:00raw267,000원268,500원267,000원268,000원5,682
cmv91ivbk0a7g10gw2yxh8womstock-5m034730:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivbg0a7f10gwgtutjvrv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:20:00raw440,500원444,000원440,000원444,000원3,499
cmv91ivbt0a7i10gwk9i8eoe8stock-5m003550:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivbp0a7h10gwoj5gnf1w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:20:00raw102,500원103,200원102,200원102,600원4,915
cmv91ivc30a7k10gwb4v27s00stock-5m015760:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivbz0a7j10gwiqooisp81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:20:00raw28,450원28,500원28,450원28,450원8,856
cmv91ivcc0a7m10gw4m6saupustock-5m030200:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivc80a7l10gw2pjpc0p71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:20:00raw50,500원50,700원50,500원50,600원8,211
cmv91iva10a7410gwffh68cahstock-5m373220:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv9x0a7310gwxovur4t11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:15:00raw399,500원402,500원399,500원402,500원7,801
cmv91cfll0a6610gwfm50gyh4stock-5m015760:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cflh0a6510gw5b64440u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:15:00raw28,350원28,500원28,300원28,500원11,291
116,697건 중 30,001–30,050← 이전601 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬