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
cmv91cfm50a6a10gwf2q53eezstock-5m017670:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfm20a6910gwjd3mnh5b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:15:00raw78,100원78,500원78,000원78,400원9,583
cmv91cflw0a6810gw2bzszlckstock-5m030200:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfls0a6710gwygy3eqx91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:15:00raw50,400원50,600원50,300원50,600원5,227
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
cmv91cflc0a6410gwsqhwqg5lstock-5m003550:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfl80a6310gwthwftzbh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:15:00raw101,400원102,800원101,300원102,500원5,639
cmv91cfl30a6210gwgfmqc7ststock-5m034730:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfkz0a6110gwc04om2d81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:15:00raw435,500원440,500원435,500원440,500원4,098
cmv91cfkt0a6010gwq6t5y182stock-5m028260:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfkq0a5z10gw6zhnsotm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:15:00raw265,500원267,000원265,000원267,000원6,989
cmv91cfkk0a5y10gwbxztqifqstock-5m096770:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfkf0a5x10gwh3pvuukx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:15:00raw154,200원155,300원154,000원155,300원14,188
cmv91cfk90a5w10gwng5nkmmnstock-5m207940:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfk50a5v10gwfta0lae11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:15:00raw1,234,000원1,236,000원1,231,000원1,235,000원2,073
cmv91cfk00a5u10gwh61nkvydstock-5m055550:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfjw0a5t10gw2v92u2pb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:15:00raw93,600원94,000원93,600원93,900원13,328
cmv91cfjq0a5s10gwcdscp3gkstock-5m105560:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfjn0a5r10gwonoo0hdx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:15:00raw156,400원157,300원156,300원157,200원27,537
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
cmv91cfjh0a5q10gwayllo790stock-5m000270:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfjd0a5p10gwfijy45461
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:15:00raw104,950원105,500원104,900원105,500원14,529
cmv91cfgq0a5610gwy7b5lmtdstock-5m005930:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfgl0a5510gw6damarhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:15:00raw207,500원210,000원207,000원209,750원426,651
cmv91cfh10a5810gwo309hs9qstock-5m000660:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfgy0a5710gwb3ynum161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:15:00raw1,255,000원1,267,000원1,254,000원1,267,000원74,673
cmv91cfhc0a5a10gw2dsquq5ystock-5m005380:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfh80a5910gwi9kp9tng1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:15:00raw293,250원295,500원293,000원295,000원10,214
cmv91cfj60a5o10gwltemuclpstock-5m005490:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfj30a5n10gw3l8vmhtq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:15:00raw292,000원293,500원291,500원293,500원2,179
cmv91cfix0a5m10gwys0q0a52stock-5m068270:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfit0a5l10gw80aojxe31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:15:00raw180,400원180,800원180,000원180,800원16,457
cmv91cfio0a5k10gwzwxmp4c3stock-5m051910:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfik0a5j10gwe0fj9p3y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:15:00raw249,000원250,500원248,500원250,500원7,105
cmv91cfie0a5i10gw7g4y0o0gstock-5m006400:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfib0a5h10gwknc9gt2p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:15:00raw537,000원543,000원536,000원543,000원12,637
cmv91cfi50a5g10gwcl2oqdxzstock-5m035720:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfi10a5f10gw8l9w3pdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:15:00raw30,550원30,800원30,550원30,750원30,533
cmv91cfhl0a5c10gwig8hvgwdstock-5m066570:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfhh0a5b10gwu08q26q61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:15:00raw168,200원170,200원168,200원170,100원13,612
cmv9167zt0a4410gwublqdh67stock-5m035720:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9167zp0a4310gwghe9bgrb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:10:00raw30,550원30,700원30,550원30,550원31,957
cmv9167zh0a4210gwfybfukvistock-5m035420:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9167zd0a4110gw60nathkf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:10:00raw172,300원172,600원172,100원172,500원12,028
cmv9167z70a4010gwx7owfrdrstock-5m066570:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:272026-10-15 13:20:28cmv9167z20a3z10gww7tkpanc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 13:10:00raw168,100원168,700원167,800원168,300원10,364
cmv9167yw0a3y10gw7wyouf0nstock-5m005380:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:272026-10-15 13:20:27cmv9167yt0a3x10gwi2vc5tan1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 13:10:00raw293,500원294,000원293,000원293,500원11,665
cmv9167yn0a3w10gwkoq2oljcstock-5m000660:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:272026-10-15 13:20:27cmv9167yj0a3v10gwya1xx5kb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 13:10:00raw1,261,000원1,264,000원1,254,000원1,255,000원74,894
cmv9167yd0a3u10gwdd8wvuazstock-5m005930:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:272026-10-15 13:20:27cmv9167y80a3t10gwil0slhxn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:10:00raw209,500원210,000원207,000원207,500원730,080
cmv91680v0a4c10gwzpyxf9ccstock-5m068270:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91680r0a4b10gwu2jiyon41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:10:00raw180,200원180,500원180,000원180,400원8,975
cmv9168150a4e10gwmydcr6s7stock-5m005490:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168110a4d10gws6a83bx81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:10:00raw292,500원293,000원291,500원292,000원2,056
cmv91681f0a4g10gwlafsjsi4stock-5m000270:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91681b0a4f10gwr2n928yp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:10:00raw104,800원105,300원104,800원105,000원11,962
cmv91681o0a4i10gwu8yhlejistock-5m105560:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91681k0a4h10gwsnb6jw2j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 13:10:00raw156,300원156,500원156,000원156,400원19,385
cmv91681y0a4k10gwxkq7wfofstock-5m055550:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91681u0a4j10gwdxvx76k41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 13:10:00raw93,500원93,700원93,300원93,600원12,477
cmv9168280a4m10gw2jot19v8stock-5m207940:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168240a4l10gwtr36vl7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:10:00raw1,224,000원1,237,000원1,223,000원1,234,000원3,710
cmv91682h0a4o10gwdowm7179stock-5m373220:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91682e0a4n10gwl3r4i0391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 13:10:00raw398,500원400,000원397,500원399,500원6,152
cmv91682r0a4q10gw5588da1rstock-5m012330:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91682n0a4p10gwu4b6ydsd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 13:10:00raw337,500원337,500원336,000원336,500원2,627
cmv9168300a4s10gwotnlzhipstock-5m096770:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91682w0a4r10gwd7ni4lsx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 13:10:00raw154,000원154,600원153,500원154,200원9,225
cmv9168390a4u10gwypettf8qstock-5m028260:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168360a4t10gwbynhk6ar1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:10:00raw266,000원267,000원265,000원265,000원4,059
cmv91683j0a4w10gwp8riysoastock-5m034730:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91683f0a4v10gw95tl9a9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:10:00raw437,000원437,500원435,500원436,000원3,318
cmv91683t0a4y10gw2ky47hglstock-5m003550:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91683p0a4x10gw76vzen1k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 13:10:00raw101,300원101,700원101,100원101,300원2,353
cmv9168420a5010gwvbxcs4wjstock-5m015760:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91683y0a4z10gwtpehsxm51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 13:10:00raw28,300원28,350원28,300원28,300원3,230
cmv91684c0a5210gw24s7dwddstock-5m030200:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168480a5110gwac726aqy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 13:10:00raw50,400원50,500원50,300원50,300원2,475
cmv91680l0a4a10gw6omlr85fstock-5m051910:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91680h0a4910gwygmjry3z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:10:00raw249,500원250,000원248,000원249,000원2,732
cmv91684l0a5410gwuiwjtpznstock-5m017670:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91684h0a5310gw1ivtfpq61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:10:00raw78,000원78,300원78,000원78,100원5,380
cmv91680b0a4810gwbrg65reostock-5m006400:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168070a4710gw8c5gqloe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 13:10:00raw541,000원541,000원536,000원537,000원14,304
cmv90zp1p0a3s10gwvn0fne09stock-5m017670:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp1l0a3r10gwf5plht0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 13:05:00raw78,000원78,200원77,500원78,000원20,686
cmv90zows0a2q10gwiqnfsaqrstock-5m035420:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zowo0a2p10gwgkg12pzd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 13:05:00raw172,100원172,300원172,000원172,200원16,249
cmv90zox20a2s10gw514ptagvstock-5m035720:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zowy0a2r10gwmw37uv2k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:05:00raw30,500원30,650원30,450원30,600원26,756
cmv90zoxb0a2u10gw8mfjwfe9stock-5m051910:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zox70a2t10gwfv9jitmk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 13:05:00raw248,750원250,000원248,500원249,500원5,043
cmv90zoxl0a2w10gw9jymaanvstock-5m068270:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoxh0a2v10gwbcr64e951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 13:05:00raw180,400원180,700원180,100원180,100원21,045
cmv90zoxu0a2y10gw4klfynmjstock-5m005490:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoxq0a2x10gweo62mvcm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:05:00raw292,000원293,000원291,500원292,000원4,386
116,697건 중 30,051–30,100← 이전602 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬