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
cmv8ynzny09mu10gw1r63dnamstock-5m034730:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynznu09mt10gwikp11f9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:00:00raw440,000원440,500원439,000원439,500원950
cmv8ynznn09ms10gw0w95l98rstock-5m028260:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynznj09mr10gweb2oiq6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:00:00raw266,500원266,500원265,000원266,000원4,396
cmv8ynznd09mq10gwva0swtctstock-5m096770:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzn909mp10gw1jwttoem1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:00:00raw154,600원154,800원153,000원153,200원12,110
cmv8ynzn209mo10gwrb90ydtlstock-5m012330:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzmy09mn10gw7m7u2z7q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:00:00raw339,000원339,000원338,000원338,000원1,136
cmv8ynzj409ly10gw99joaqopstock-5m005930:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzj109lx10gw5jp4knod1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:00:00raw210,500원210,500원209,500원210,000원198,238
cmv8ynzmr09mm10gw10gus2rvstock-5m373220:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzmn09ml10gwx9jvwkng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:00:00raw400,000원400,000원398,000원398,500원2,328
cmv8ynzmg09mk10gwcglghxj4stock-5m207940:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzmc09mj10gwp5dtik581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:00:00raw1,221,000원1,222,000원1,211,000원1,211,000원1,170
cmv8ynzm509mi10gwv97xenebstock-5m055550:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzm109mh10gwuwb2x6f61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:00:00raw93,500원93,600원93,200원93,200원9,463
cmv8ynzlu09mg10gwnlhg0oozstock-5m105560:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzlq09mf10gw9w9c6p4m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:00:00raw157,100원157,100원156,500원156,700원6,911
cmv8ynzlk09me10gwvtw5owd3stock-5m005490:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzlg09md10gw0tem0byt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:00:00raw293,000원293,500원292,000원293,000원3,161
cmv8ynzl909mc10gweiztqpulstock-5m051910:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzl609mb10gwp2livlcb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:00:00raw249,000원249,500원248,500원248,750원1,332
cmv8ynzkz09ma10gwf3th430ystock-5m006400:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzkv09m910gwjn3a98d31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:00:00raw545,000원545,000원542,000원542,000원3,246
cmv8ynzko09m810gwzbv9fpthstock-5m035720:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzkk09m710gw0pypxpmv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:00:00raw30,650원30,700원30,550원30,550원23,071
cmv8ynzke09m610gwonbp1nqxstock-5m035420:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzka09m510gw47rx5kd41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:00:00raw172,800원172,800원172,500원172,600원6,267
cmv8ynzk309m410gwlw4t8zo3stock-5m066570:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzjy09m310gwlpcphvr71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:00:00raw169,400원169,900원169,200원169,700원6,729
cmv8ynzjg09m010gwrpe8sicxstock-5m000660:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzjb09lz10gwnxdwrl8h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:00:00raw1,263,000원1,264,000원1,260,000원1,262,000원27,382
cmv8yhk2g09lc10gwr977x75ostock-5m105560:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk2c09lb10gwpgt91ug21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:55:00raw157,100원157,300원157,000원157,000원5,861
cmv8yhjz509ko10gwmmud8ahfstock-5m005930:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhjyu09kn10gwesydvr801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:55:00raw210,500원210,500원210,000원210,500원77,840
cmv8yhjzn09kq10gwdi4vp7u4stock-5m000660:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhjzi09kp10gwe0megbis1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:55:00raw1,264,000원1,268,000원1,260,000원1,263,000원30,170
cmv8yhjzy09ks10gwms9l2b43stock-5m005380:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhjzu09kr10gwz83gsnye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:55:00raw294,500원295,500원294,000원294,500원14,706
cmv8yhk0709ku10gwrrgvbsixstock-5m066570:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhk0309kt10gwbl67m8dh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:55:00raw169,400원169,600원169,000원169,600원4,375
cmv8yhk0o09ky10gwaclhbbhcstock-5m035420:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhk0k09kx10gwbjcqtzch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:55:00raw172,800원173,000원172,700원172,800원6,630
cmv8yhk0x09l010gwsytmhik5stock-5m035720:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhk0t09kz10gwyosf9yc41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:55:00raw30,600원30,700원30,600원30,700원7,584
cmv8yhk1609l210gwa9d09m5dstock-5m006400:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhk1209l110gwyp5jzksh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:55:00raw545,000원546,000원543,000원544,000원3,705
cmv8yhk1e09l410gwspsfrjdqstock-5m051910:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:18cmv8yhk1b09l310gw3aykpj0f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:55:00raw249,500원250,000원249,000원249,000원619
cmv8yhk1o09l610gw03o93ijostock-5m068270:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk1k09l510gwf7137bzk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:55:00raw180,800원181,000원180,700원180,700원5,062
cmv8yhk1x09l810gw4hjjjm0istock-5m005490:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk1u09l710gwexi1mjwa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:55:00raw294,000원295,000원293,000원293,000원2,163
cmv8yhk2609la10gw4zp2jqcqstock-5m000270:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk2309l910gw7yuqynds1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:55:00raw105,900원105,900원105,600원105,600원4,508
cmv8yhk2q09le10gwwsqe6xgvstock-5m055550:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk2l09ld10gwrnjs41oj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:55:00raw93,700원93,700원93,500원93,500원3,845
cmv8yhk3009lg10gwi08ymss3stock-5m207940:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk2w09lf10gwk00ssh511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:55:00raw1,221,000원1,222,000원1,220,000원1,221,000원1,373
cmv8yhk3a09li10gwmbod11wystock-5m373220:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk3509lh10gwcv38v6pv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:55:00raw400,000원400,500원399,500원400,000원1,853
cmv8yhk3q09lk10gwoitomj4fstock-5m012330:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk3g09lj10gwpr9x8utp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:55:00raw339,500원340,000원338,500원339,000원1,632
cmv8yhk4109lm10gwav6dgy06stock-5m096770:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk3x09ll10gw9g14rpbk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:55:00raw156,200원156,300원154,300원154,500원13,192
cmv8yhk4b09lo10gwefsmgznhstock-5m028260:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk4709ln10gw7czxgnth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:55:00raw266,500원267,000원266,000원266,000원2,058
cmv8yhk4k09lq10gwznrg9nogstock-5m034730:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk4g09lp10gwo9fm4lim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:55:00raw439,250원440,500원439,000원439,500원1,214
cmv8yhk4u09ls10gwx8u4v8xgstock-5m015760:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk4q09lr10gw8skeccor1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:55:00raw28,350원28,350원28,300원28,300원3,002
cmv8yhk5309lu10gwuwy4m8g0stock-5m030200:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk4z09lt10gwayrw60qe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:55:00raw50,300원50,300원50,000원50,100원4,254
cmv8yhk5e09lw10gww7n1njymstock-5m017670:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk5a09lv10gwxoxqb29o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:55:00raw78,500원78,600원78,300원78,300원5,138
cmv8ynzo809mw10gwwuaseqgystock-5m003550:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzo409mv10gws9ftu0km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:55:00raw101,500원101,700원101,400원101,500원1,174
cmv8yb5yt09jg10gw5xvr4873stock-5m000660:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb5yp09jf10gwo1922fk11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:50:00raw1,260,000원1,265,000원1,259,000원1,265,000원35,917
cmv8yb5yi09je10gwdwr69pa9stock-5m005930:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb5yc09jd10gwq7a4swd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:50:00raw209,750원211,000원209,500원210,500원159,040
cmv8yb62809k610gwjsij0ermstock-5m373220:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb62509k510gwgyfnno5u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:50:00raw399,000원400,000원399,000원400,000원2,550
cmv8yb61y09k410gwgbqi2cygstock-5m207940:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb61v09k310gwyp4v94ak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:50:00raw1,218,000원1,221,000원1,216,000원1,221,000원1,442
cmv8yb63209kc10gweogimpq0stock-5m028260:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb62y09kb10gwq988zb471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:50:00raw265,500원267,000원265,500원267,000원4,789
cmv8yb63b09ke10gw0y3djtyestock-5m034730:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb63709kd10gwh9nshpfc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:50:00raw438,000원440,000원437,500원439,500원1,866
cmv8yb63k09kg10gw7znca5q5stock-5m003550:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:20cmv8yb63h09kf10gw5knchcpm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:50:00raw101,400원101,700원101,300원101,500원2,018
cmv8yb63u09ki10gw8prnmt4fstock-5m015760:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:202026-10-15 12:00:20cmv8yb63q09kh10gwac5a80l41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:50:00raw28,300원28,350원28,300원28,350원4,800
cmv8yb64409kk10gwvvm0wzknstock-5m030200:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:202026-10-15 12:00:20cmv8yb64009kj10gw6s7gqsqo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:50:00raw50,200원50,300원50,100원50,300원5,941
cmv8yb64d09km10gw8y4yvlh8stock-5m017670:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:202026-10-15 12:00:20cmv8yb64a09kl10gw66p0viul1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:50:00raw78,600원78,700원78,500원78,600원4,111
cmv8yhk0g09kw10gw36wkja0kstock-5m035420:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhk0c09kv10gwrgtmj0kz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:50:00raw172,800원173,000원172,700원172,900원5,478
116,697건 중 30,401–30,450← 이전609 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬