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
cmv909wlg09ya10gweuf12uqmstock-5m012330:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wld09y910gwe4zku1ce1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:45:00raw337,500원337,500원337,500원337,500원0
cmv909wl709y810gwl75pln1jstock-5m373220:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wl409y710gwx3xmc0y31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:45:00raw399,000원399,000원399,000원399,000원0
cmv909wkz09y610gwcr6g4n0fstock-5m207940:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkw09y510gw62a4o6fm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:45:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv909wkp09y410gwpbku8kptstock-5m055550:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkm09y310gwlp3so9zz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:45:00raw93,700원93,700원93,700원93,700원0
cmv909wkh09y210gw572n54z7stock-5m000270:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkd09y110gweunclilm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:45:00raw105,200원105,200원105,200원105,200원0
cmv909wk709y010gwhgruzs6cstock-5m005490:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wk409xz10gwebtryt5a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:45:00raw292,000원292,000원292,000원292,000원0
cmv909wjz09xy10gwjfzjilxystock-5m068270:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wjw09xx10gwwjd10n031
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:45:00raw180,300원180,300원180,300원180,300원0
cmv909wjq09xw10gwq8s5jivjstock-5m051910:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wjn09xv10gwujpaq0to1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:45:00raw248,750원248,750원248,750원248,750원0
cmv90mt9v0a0k10gwnnmggrj7stock-5m105560:20261015:12452026-10-15 12:45:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt9s0a0j10gwjn26hmav1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:45:00raw156,900원156,900원156,900원156,900원0
cmv903j4b09xe10gwhhcbzkh9stock-5m030200:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j4709xd10gwd1i3dfbt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:40:00raw50,100원50,100원50,100원50,100원0
cmv903iyo09w810gwl68k530gstock-5m005930:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903iyj09w710gw2a84ea6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:40:00raw209,250원209,250원209,250원209,250원0
cmv903iyz09wa10gwblc0vycistock-5m000660:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903iyu09w910gway67utu51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:40:00raw1,258,000원1,258,000원1,258,000원1,258,000원0
cmv903iz809wc10gwj6z64qqystock-5m005380:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903iz409wb10gw5gco32ot1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:40:00raw294,000원294,000원294,000원294,000원0
cmv903izi09we10gwbnjd3qlastock-5m066570:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903ize09wd10gwdepvsr211
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:40:00raw168,800원168,800원168,800원168,800원0
cmv903izr09wg10gwkvtn4sb1stock-5m035420:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903izn09wf10gww4zaybhy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:40:00raw172,200원172,200원172,200원172,200원0
cmv903j0009wi10gwyieso5mzstock-5m035720:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903izw09wh10gw86tgyu3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:40:00raw30,450원30,450원30,450원30,450원0
cmv903j0909wk10gw2mfnbo8ustock-5m006400:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j0509wj10gwsjrwizw41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:40:00raw540,500원540,500원540,500원540,500원0
cmv903j0j09wm10gw3gxamhufstock-5m051910:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j0f09wl10gwno9z6q2e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:40:00raw248,750원248,750원248,750원248,750원0
cmv903j0t09wo10gw1m1c4mlzstock-5m068270:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j0p09wn10gwuoy5itnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:40:00raw180,300원180,300원180,300원180,300원0
cmv903j1309wq10gw548lvn5jstock-5m005490:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j0y09wp10gwlur3vgdh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:40:00raw292,000원292,000원292,000원292,000원0
cmv903j1c09ws10gw161jl2gestock-5m000270:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j1809wr10gwze44insy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:40:00raw105,200원105,200원105,200원105,200원0
cmv903j1m09wu10gwocj26zwtstock-5m105560:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j1i09wt10gweulscp8b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:40:00raw156,900원156,900원156,900원156,900원0
cmv903j1w09ww10gwk4j5zyejstock-5m055550:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j1s09wv10gwg51vf2fz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:40:00raw93,700원93,700원93,700원93,700원0
cmv903j2609wy10gwrmgwnzo1stock-5m207940:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j2209wx10gwgwyk0o2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:40:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv903j2f09x010gwbgi9dwysstock-5m373220:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j2c09wz10gwpr6aw5h11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:40:00raw399,000원399,000원399,000원399,000원0
cmv903j2p09x210gwu702j4hustock-5m012330:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j2l09x110gw5whw458g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:40:00raw337,500원337,500원337,500원337,500원0
cmv903j2y09x410gwwgo0d564stock-5m096770:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j2u09x310gwm97wy3jq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:40:00raw154,500원154,500원154,500원154,500원0
cmv903j3809x610gwmzfzcivnstock-5m028260:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j3409x510gwg7rgvcnz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:40:00raw265,500원265,500원265,500원265,500원0
cmv903j3i09x810gwystb1cnustock-5m034730:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j3e09x710gwp5n5nqxz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:40:00raw439,000원439,000원439,000원439,000원0
cmv903j3s09xa10gwmng1peamstock-5m003550:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j3n09x910gw8wzmes0i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:40:00raw101,300원101,300원101,300원101,300원0
cmv903j4109xc10gwyxfp5bdpstock-5m015760:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j3x09xb10gwokjb4qjk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:40:00raw28,350원28,350원28,350원28,350원0
cmv903j4k09xg10gwm7c250wwstock-5m017670:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j4g09xf10gws1zkmu9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:40:00raw77,900원77,900원77,900원77,900원0
cmv8zx01b09us10gwbfzdnjzjstock-5m000660:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx01709ur10gwret5h6f91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:35:00raw1,260,000원1,261,000원1,257,000원1,258,000원19,588
cmv8zx07t09w610gwhtge2ogtstock-5m017670:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx07p09w510gw79gg6o2z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:35:00raw78,100원78,100원77,900원77,900원2,940
cmv8zx07d09w210gwd3j8lmtcstock-5m030200:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx07a09w110gw9xqsypln1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:35:00raw50,100원50,200원50,000원50,100원1,626
cmv8zx07409w010gwtc1cx8x7stock-5m015760:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx07009vz10gwn6qsocbp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:35:00raw28,350원28,350원28,300원28,350원728
cmv8zx06v09vy10gwmepi1mu1stock-5m003550:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx06r09vx10gww9nd236b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:35:00raw101,500원101,500원101,200원101,300원645
cmv8zx06l09vw10gw9albtdhbstock-5m034730:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx06h09vv10gwrzecrgex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:35:00raw439,000원439,500원439,000원439,000원361
cmv8zx06c09vu10gwnqb4xl73stock-5m028260:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx06809vt10gwe5w176q61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:35:00raw266,000원266,000원265,000원265,500원827
cmv8zx06209vs10gwunbo36vnstock-5m096770:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx05y09vr10gw13mvinpd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:35:00raw154,700원154,700원154,500원154,500원1,107
cmv8zx05s09vq10gw5h1hzidastock-5m012330:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx05p09vp10gw1mgxe7ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:35:00raw337,500원338,000원337,500원337,500원788
cmv8zx05j09vo10gwoyvn2xhgstock-5m373220:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx05f09vn10gw778y53rl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:35:00raw398,250원399,000원398,000원399,000원671
cmv8zx05909vm10gwwaqigyzrstock-5m207940:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx05409vl10gwja8su8u71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:35:00raw1,227,000원1,227,000원1,220,000원1,223,000원648
cmv8zx04y09vk10gwyhmn6v5pstock-5m055550:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx04v09vj10gwi0tzh8rl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:35:00raw93,700원93,700원93,600원93,700원2,286
cmv8zx04a09ve10gw29mb6n6bstock-5m105560:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx04609vd10gwc3jedekn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:35:00raw157,000원157,100원156,800원156,900원4,891
cmv8zx03s09va10gw120dxoi6stock-5m000270:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx03o09v910gw5hngktat1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:35:00raw105,400원105,500원105,100원105,200원3,840
cmv8zx01009uq10gw1ogl5lkfstock-5m005930:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx00o09up10gw2nk7vs7d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:35:00raw209,500원209,500원209,000원209,250원86,612
cmv8zx03j09v810gwg1fc2iw9stock-5m005490:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx03f09v710gwsz2vx95y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:35:00raw292,500원292,500원292,000원292,000원307
cmv8zx03a09v610gwzr2uv3tnstock-5m068270:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx03509v510gwfvghgnww1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:35:00raw180,400원180,400원180,200원180,300원3,585
cmv8zx03009v410gwzakpjn6fstock-5m051910:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx02w09v310gw40pvyfvv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:35:00raw249,000원249,000원248,500원248,750원477
116,697건 중 30,201–30,250← 이전605 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬