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
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
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
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
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
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
cmv8zqkao09tm10gw8a4t7691stock-5m005930:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkak09tl10gw841r5vgk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:30:00raw209,250원209,500원209,000원209,500원114,909
cmv8zx07l09w410gw94jze517stock-5m017670:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx07i09w310gw0j57hxaf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:30:00raw78,100원78,100원78,000원78,100원3,396
cmv8zx04r09vi10gw5yzmrmyxstock-5m055550:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx04n09vh10gwbitsive41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:30:00raw93,500원93,700원93,500원93,600원6,967
cmv8zx04109vc10gwau6wzouqstock-5m105560:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx03x09vb10gw8vwrvd7u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:30:00raw157,100원157,200원157,000원157,000원5,635
cmv8zqkg109uo10gwbhsjy3o6stock-5m030200:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkfy09un10gws56k06vl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:30:00raw50,100원50,300원50,000원50,200원2,418
cmv8zqkfs09um10gw9uq3tb09stock-5m015760:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkfo09ul10gwf8cbpfhl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:30:00raw28,400원28,450원28,350원28,350원2,688
cmv8zqkfg09uk10gwus8hklp0stock-5m003550:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkfd09uj10gw558l5sl01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:30:00raw101,500원101,500원101,400원101,400원671
cmv8zqkf509ui10gwlfpdgecfstock-5m034730:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkf109uh10gw5tr7x8yk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:30:00raw439,500원440,500원439,000원439,000원878
cmv8zqkes09ug10gwmyf2rg3rstock-5m028260:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkeo09uf10gwsw4o1y851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:30:00raw266,000원266,500원265,000원266,000원2,398
cmv8zqkei09ue10gwxsof6owkstock-5m096770:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkee09ud10gwdc9qc85z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:30:00raw154,300원154,800원154,000원154,500원4,992
cmv8zqke809uc10gwpb3qtdsnstock-5m012330:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqke509ub10gwm6lc3ygz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:30:00raw338,000원338,500원337,500원338,000원1,010
cmv8zqkdz09ua10gw6mxxlfq0stock-5m373220:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkdv09u910gw4x4uajdc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:30:00raw398,500원399,000원398,000원398,250원1,384
cmv8zqkdq09u810gwlad52zhestock-5m207940:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkdm09u710gwt1jcsgsi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:30:00raw1,223,000원1,230,000원1,222,000원1,227,000원2,687
cmv8zqkdg09u610gwc7la3ycnstock-5m000270:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkdd09u510gwemkj1fua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:30:00raw105,500원105,600원105,300원105,400원6,012
cmv8zqkd809u410gw2jqnhmk1stock-5m005490:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkd409u310gwv0o5mm8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:30:00raw292,500원293,000원292,000원292,500원1,018
cmv8zqkcy09u210gwh0w5plzastock-5m068270:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkcu09u110gwkvrk0xpg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:30:00raw180,500원180,500원180,300원180,300원3,987
cmv8zqkco09u010gwm0xh5744stock-5m051910:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkcl09tz10gw48yevivi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:30:00raw248,250원249,000원248,250원249,000원1,476
cmv8zqkcf09ty10gwcrg89qp9stock-5m006400:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkcb09tx10gw0eojkom11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:30:00raw541,000원542,000원541,000원541,000원1,010
cmv8zqkc509tw10gwaj7pzeobstock-5m035720:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkc209tv10gwgyenelvk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:30:00raw30,550원30,600원30,500원30,550원6,644
cmv8zqkbs09tu10gwfsjlk3y2stock-5m035420:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkbo09tt10gwm3blj77t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:30:00raw172,200원172,400원172,100원172,300원8,428
cmv8zqkbi09ts10gwhx79ule3stock-5m066570:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkbe09tr10gwi06wooy61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:30:00raw169,100원169,100원168,800원168,900원2,709
cmv8zqkb909tq10gw7nlf1s6jstock-5m005380:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkb509tp10gw4dvh070h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:30:00raw294,000원294,500원294,000원294,000원2,745
cmv8zqkaz09to10gwpfm695szstock-5m000660:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkav09tn10gw6obxawwi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:30:00raw1,259,000원1,261,000원1,257,000원1,260,000원30,149
cmv8zk4o209sm10gwdxiykjcsstock-5m006400:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4nz09sl10gw6g9ju08y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:25:00raw541,000원542,000원540,000원542,000원1,571
cmv8zk4rq09tc10gwv3qggaunstock-5m034730:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4ri09tb10gw8ai44oly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:25:00raw440,500원441,000원439,500원439,500원767
cmv8zk4pd09sw10gwi5rdpdprstock-5m000270:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4p909sv10gwgr8zq1sc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:25:00raw105,500원105,600원105,300원105,400원5,005
cmv8zk4pn09sy10gw2njwxxf8stock-5m105560:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4pj09sx10gw0ijr34dt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:25:00raw157,300원157,300원156,900원157,100원6,687
cmv8zk4pw09t010gw2b5lsmzzstock-5m207940:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4ps09sz10gwautpzfpu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:25:00raw1,225,000원1,226,000원1,216,000원1,223,000원1,300
cmv8zk4q509t210gw1vn4heaostock-5m373220:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4q109t110gwooruhotx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:25:00raw398,500원399,000원397,500원398,500원2,147
cmv8zk4qe09t410gwkfn00fbxstock-5m012330:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4qa09t310gwmzqonxve1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:25:00raw339,000원339,000원338,000원338,500원760
cmv8zk4qo09t610gwo8vy9j7istock-5m096770:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4qk09t510gwf9u87j491
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:25:00raw154,300원154,800원154,000원154,100원4,054
cmv8zk4qy09t810gwrto0z72xstock-5m028260:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4qu09t710gwsd28cl291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:25:00raw267,000원267,000원265,500원266,000원1,877
cmv8zk4sh09te10gw4hj9xdo4stock-5m003550:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4s809td10gwzssye1y41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:25:00raw101,400원101,800원101,400원101,500원1,390
cmv8zk4t609tg10gwd7wusmmistock-5m015760:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4sx09tf10gwturz15y01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:25:00raw28,400원28,500원28,350원28,400원2,351
cmv8zk4tv09ti10gwvueb9yiastock-5m030200:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4tp09th10gwvh3xdol91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:25:00raw50,100원50,300원50,000원50,200원1,652
cmv8zk4mg09sa10gwl7its8g4stock-5m005930:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4lx09s910gwx9eaxpt21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:25:00raw209,500원209,500원209,000원209,500원109,301
cmv8zk4mq09sc10gw9fow51jrstock-5m000660:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4mm09sb10gwjv4hxrl91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:25:00raw1,262,000원1,262,000원1,258,000원1,259,000원28,481
cmv8zk4n009se10gwgc2ya1r2stock-5m005380:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4mw09sd10gwfng5zxpx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:25:00raw294,750원295,000원294,000원294,000원5,436
cmv8zk4n909sg10gwv55xnzh3stock-5m066570:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4n609sf10gwkrlvg7m91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:25:00raw169,300원169,400원169,100원169,100원2,214
cmv8zk4nk09si10gw3oo2t8w0stock-5m035420:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4ng09sh10gwj979ug4c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:25:00raw172,400원172,500원172,100원172,300원9,801
cmv8zk4nt09sk10gw3w66p95tstock-5m035720:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4nq09sj10gwp94bl73f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:25:00raw30,600원30,600원30,550원30,550원8,930
cmv8zx04i09vg10gwur0c3tk9stock-5m055550:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx04f09vf10gw0nv7m13a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:25:00raw93,500원93,600원93,500원93,500원4,522
cmv8zk4oj09sq10gwt1lh51glstock-5m051910:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4of09sp10gwriipun391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:25:00raw248,000원248,500원248,000원248,500원383
cmv8zk4ot09ss10gw2iv9y4tostock-5m068270:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4op09sr10gw3emkwe3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:25:00raw180,600원180,600원180,300원180,400원7,251
cmv8zk4p309su10gwzi6qfirxstock-5m005490:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4oz09st10gw1nfm8hbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:25:00raw292,000원292,500원291,500원292,500원1,889
116,697건 중 30,251–30,300← 이전606 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬