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
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
cmv8zdp2y09s810gw8zrlouk0stock-5m017670:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp2u09s710gw5v52uhiq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:20:00raw78,300원78,300원78,000원78,100원7,507
cmv8zdp2b09s410gwqe0zn8u3stock-5m030200:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp2409s310gwo7y49ee91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:20:00raw50,000원50,200원50,000원50,200원2,634
cmv8zdp1r09s210gw0825cxr1stock-5m015760:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp1l09s110gwh5mtyw771
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:20:00raw28,400원28,500원28,300원28,400원10,472
cmv8zdp1a09s010gwaecw8adastock-5m003550:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp1509rz10gwm3xl5zef1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:20:00raw101,500원101,500원101,300원101,400원1,534
cmv8zdp0v09ry10gwbymv469bstock-5m028260:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp0q09rx10gwlnus3phb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:20:00raw266,000원267,000원265,000원267,000원3,943
cmv8zdp0i09rw10gwoo0icw3jstock-5m096770:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp0e09rv10gwjgngb4741
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:20:00raw154,300원154,500원154,000원154,300원5,148
cmv8zdp0709ru10gwfcic20yrstock-5m012330:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp0309rt10gws821fbud1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:20:00raw338,000원339,000원337,500원339,000원1,261
cmv8zdozp09rq10gw1iogbblsstock-5m373220:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdozl09rp10gw8z8cu2q61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:20:00raw398,500원398,500원397,500원398,000원1,917
cmv8zdozf09ro10gwscb7fwf8stock-5m207940:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdozc09rn10gw3jhvceme1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:20:00raw1,221,000원1,225,000원1,218,000원1,225,000원1,665
cmv8zdoz509rm10gw8wy0ys6vstock-5m055550:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoz209rl10gwftv5ny7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:20:00raw93,400원93,700원93,300원93,600원12,720
cmv8zdoyw09rk10gw2styckiwstock-5m105560:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoys09rj10gwd2jn9mpi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:20:00raw156,800원157,300원156,700원157,300원9,497
cmv8zdoyd09rg10gw4n1ardh9stock-5m000270:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoy909rf10gw8iw4uft11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:20:00raw105,400원105,500원105,200원105,500원4,010
cmv8zdoy309re10gwu1tszeydstock-5m005490:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoxz09rd10gw5p9qx54b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:20:00raw292,000원292,500원291,000원292,500원1,106
cmv8zdoxt09rc10gwh6iw5ukrstock-5m068270:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoxp09rb10gw08qyc2se1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:20:00raw180,400원180,600원180,400원180,500원4,993
cmv8zdoxf09ra10gwzyjl3wtpstock-5m006400:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoxa09r910gwh6ngvjc51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:20:00raw541,000원542,000원539,000원541,000원7,849
cmv8zdox309r810gwqx5n5svpstock-5m035720:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdowy09r710gwkxzvvjmy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:20:00raw30,550원30,600원30,500원30,550원10,312
cmv8zdowg09r410gwx4h3is64stock-5m066570:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdowc09r310gw744klo2c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:20:00raw169,800원169,900원169,000원169,300원3,872
cmv8zdowr09r610gwdtojym92stock-5m035420:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdowm09r510gwtkss38ul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:20:00raw172,500원172,500원172,300원172,400원7,411
cmv8zdow509r210gw1iwqvl5zstock-5m005380:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdow109r110gwhqgm4t5s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:20:00raw295,500원295,500원294,500원294,750원3,458
cmv8zdovw09r010gwai2ktqhastock-5m000660:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdovs09qz10gwfxkn57rt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:20:00raw1,264,000원1,265,000원1,260,000원1,262,000원34,914
cmv8zdovm09qy10gwcwgdubz0stock-5m005930:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdovh09qx10gwpghs32qf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:20:00raw210,000원210,000원209,000원209,500원297,158
cmv8zk4ob09so10gw49wbd5j3stock-5m051910:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4o709sn10gwouirg1nr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:20:00raw249,000원249,000원248,000원248,000원1,447
cmv8zk4r809ta10gwtmmc65avstock-5m034730:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4r409t910gwrvpebupm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:20:00raw440,500원440,500원439,000원440,500원1,084
cmv8z79yk09q010gwxfqp04nistock-5m035720:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79yg09pz10gwa69s4jjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:15:00raw30,600원30,650원30,550원30,600원16,121
cmv8zdp2o09s610gwen3ey52gstock-5m017670:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp2j09s510gw6h8bvqjz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:15:00raw78,300원78,400원78,300원78,300원2,801
cmv8zdozy09rs10gw3oh8o1t8stock-5m012330:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdozv09rr10gwkaj92ks71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:15:00raw338,500원338,500원337,500원338,000원1,627
cmv8zdoyn09ri10gwtwji3ng4stock-5m105560:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoyj09rh10gwc6mez41k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:15:00raw156,900원156,900원156,600원156,800원9,098
cmv8z7a3m09qw10gw6w80mfhystock-5m030200:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a3i09qv10gwc687wcw31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:15:00raw50,000원50,100원49,950원50,100원3,734
cmv8z7a3109qs10gwzpelqjmgstock-5m015760:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a2x09qr10gwdr9pcapa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:15:00raw28,450원28,500원28,400원28,450원7,630
cmv8z7a2q09qq10gw0nv3fa4ostock-5m003550:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a2m09qp10gwq71adv781
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:15:00raw101,600원101,700원101,400원101,500원675
cmv8z7a2f09qo10gwoofyeaczstock-5m034730:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a2b09qn10gw52rhk5vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:15:00raw441,000원441,500원439,500원440,000원1,077
cmv8z7a2409qm10gwytd4j7q0stock-5m028260:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a1y09ql10gw2uixbzgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:15:00raw267,000원267,500원266,000원266,500원2,968
cmv8z7a1p09qk10gwv2ffjpcmstock-5m096770:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a1k09qj10gwmybjtkur1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:15:00raw155,000원155,000원154,000원154,300원4,123
cmv8z7a1d09qi10gwbf1634odstock-5m373220:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a1709qh10gwbinaqbn01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:15:00raw399,500원399,500원398,000원398,500원1,991
cmv8z7a0r09qe10gwaerjlhu8stock-5m207940:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a0n09qd10gw3uvpsurf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:15:00raw1,220,000원1,222,000원1,220,000원1,221,000원836
cmv8z7a0g09qc10gwp2lrknjastock-5m055550:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a0c09qb10gw5zrxmng11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:15:00raw93,400원93,400원93,300원93,400원4,293
cmv8z7a0609qa10gwjq5rt5d4stock-5m000270:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a0109q910gwm69zfeml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:15:00raw105,400원105,700원105,200원105,500원6,434
cmv8z79zu09q810gwgwvmqrv3stock-5m005490:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z79zq09q710gwk97wowvw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:15:00raw293,000원293,000원291,500원292,000원2,600
cmv8z79zj09q610gw3x6u6hqlstock-5m068270:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z79ze09q510gwap0j5rie1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:15:00raw180,800원180,900원180,400원180,500원3,929
cmv8z79z609q410gwzxjg7vn8stock-5m051910:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z79z209q310gwloaypjig1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:15:00raw249,750원250,000원248,500원249,000원947
cmv8z79yu09q210gw5sf7vnwastock-5m006400:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z79yq09q110gwtj9fjwim1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:15:00raw542,500원543,000원540,500원541,000원6,690
cmv8z79ya09py10gwzdld37m4stock-5m035420:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79y509px10gwdb5vpl9f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:15:00raw172,600원172,700원172,400원172,400원7,538
cmv8z79xz09pw10gw08o22lazstock-5m066570:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79xv09pv10gwko6uj40b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:15:00raw170,300원170,400원169,700원169,900원3,937
cmv8z79xo09pu10gwgtlba9u3stock-5m005380:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79xk09pt10gwac4taele1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:15:00raw295,000원296,000원294,500원295,500원7,213
cmv8z79xe09ps10gwtxtaals4stock-5m000660:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79xa09pr10gw9th4i6t81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:15:00raw1,268,000원1,269,000원1,263,000원1,265,000원25,929
cmv8z79x409pq10gwm5qrouibstock-5m005930:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79wz09pp10gw7hp1x4c81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:15:00raw210,500원210,500원209,500원209,750원224,187
cmv8z7a1209qg10gwl3ree2j7stock-5m373220:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a0x09qf10gw2pjd8mud1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:10:00raw399,500원400,500원398,500원399,500원2,810
cmv8z7a3b09qu10gw5s3arqjxstock-5m030200:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a3709qt10gwd3n7zhn21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:10:00raw50,100원50,100원50,000원50,100원2,543
cmv8z0ueq09p010gw03ulh3pqstock-5m068270:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uen09oz10gwtsaz4dy51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:10:00raw180,700원180,900원180,400원180,800원5,749
116,697건 중 30,301–30,350← 이전607 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬