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
cmv8yb60c09js10gw7saru4d6stock-5m051910:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb60809jr10gwhzy68pgi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:50:00raw249,500원250,000원249,500원249,500원574
cmv8yb60m09ju10gwqqukod4lstock-5m068270:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb60i09jt10gwkou4uclt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:50:00raw180,800원180,900원180,600원180,900원5,450
cmv8yb60v09jw10gwp3d8jhpbstock-5m005490:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb60r09jv10gwsuup8tmm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:50:00raw293,500원294,000원293,000원294,000원854
cmv8yb61509jy10gw7rbi26h0stock-5m000270:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb61109jx10gwqrteryym1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:50:00raw105,950원106,000원105,700원105,900원5,210
cmv8yb61f09k010gw1wgh7f9xstock-5m105560:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb61b09jz10gwn5w2rocu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:50:00raw157,300원157,300원157,000원157,100원5,256
cmv8yb61p09k210gw7sbzy2mystock-5m055550:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb61l09k110gwjhdulzqe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:50:00raw93,700원93,700원93,600원93,700원3,938
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
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
cmv8yb62i09k810gw17t6las4stock-5m012330:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb62e09k710gwpsqkil6z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:50:00raw339,000원340,000원338,500원339,500원1,451
cmv8yb62s09ka10gwmcvfjor5stock-5m096770:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb62o09k910gw41a5dn4s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:50:00raw156,000원156,300원155,900원156,100원5,597
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
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
cmv8yb60309jq10gw7kxsqf4bstock-5m051910:20261015:11452026-10-15 11:45:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb5zz09jp10gwhaikqty21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:45:00raw249,500원250,000원249,500원250,000원570
cmv8y4p5j09i810gwbdln6cicstock-5m005380:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p5f09i710gw0zuhyqwv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:45:00raw294,000원294,500원294,000원294,500원1,875
cmv8y4p7m09im10gwcsw47qkcstock-5m000270:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p7i09il10gwql6ze3ie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:45:00raw105,900원106,200원105,800원106,000원5,110
cmv8y4p5809i610gwnr3qn84vstock-5m000660:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p5409i510gwxejbhdci1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:45:00raw1,259,000원1,261,000원1,256,000원1,260,000원35,115
cmv8y4p4v09i410gw4ft287kdstock-5m005930:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p4k09i310gw3ifqz8fp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:45:00raw210,000원210,000원209,500원210,000원94,151
cmv8y4p7x09io10gwrgazp5nostock-5m105560:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p7t09in10gw5xz67df31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:45:00raw157,100원157,400원157,000원157,200원8,757
cmv8y4p8809iq10gwr1grvfrdstock-5m055550:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p8409ip10gwrc8cviem1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:45:00raw93,500원93,800원93,500원93,600원8,782
cmv8y4p8j09is10gw3ubd7c7kstock-5m207940:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p8f09ir10gwcgywgkee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:45:00raw1,219,000원1,221,000원1,217,000원1,218,000원925
cmv8y4p8u09iu10gw0eg0sy4jstock-5m373220:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p8q09it10gwtlxbsvyc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:45:00raw399,500원399,500원398,500원399,000원2,302
cmv8y4p9409iw10gwko7hzatrstock-5m012330:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p9109iv10gwdthg8vf71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:45:00raw339,000원339,500원338,500원339,000원877
cmv8y4p9g09iy10gwkfkso4ssstock-5m096770:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p9c09ix10gwfteyh4sp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:45:00raw155,900원156,000원155,800원156,000원3,482
cmv8y4p9q09j010gw2o885i0rstock-5m028260:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p9m09iz10gwyyy2gqpn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:45:00raw265,500원266,000원265,000원265,500원2,169
cmv8y4pa109j210gwp5zm40afstock-5m034730:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p9x09j110gwsi4f6hk91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:45:00raw436,500원438,000원436,500원437,500원2,377
cmv8y4pac09j410gww1t1hsbzstock-5m003550:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4pa809j310gwdbq288pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:45:00raw101,500원101,600원101,300원101,400원1,019
cmv8y4pam09j610gwc7ostwhostock-5m015760:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4paj09j510gwvjh6epyi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:45:00raw28,350원28,350원28,250원28,300원2,532
cmv8y4pb809ja10gwq4fg45wcstock-5m030200:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4pb409j910gwjb1b184u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:45:00raw50,300원50,300원50,100원50,200원6,767
cmv8y4pby09jc10gwjkay5axrstock-5m017670:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4pbo09jb10gwd8iiphvb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:45:00raw78,700원78,700원78,500원78,600원2,480
cmv8y4p5t09ia10gwemyzvsd7stock-5m066570:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p5p09i910gwwb9ixwfu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:45:00raw168,600원169,200원168,600원168,900원4,888
cmv8y4p7b09ik10gw5uldeubastock-5m005490:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p7709ij10gwi8ot3fo21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:45:00raw293,500원293,500원293,000원293,500원287
cmv8y4p6z09ii10gw8m9vh949stock-5m068270:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p6w09ih10gwqwmqdgue1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:45:00raw181,000원181,000원180,600원180,800원4,459
cmv8y4p6p09ig10gwahcusvrrstock-5m006400:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p6l09if10gwsdtkhn0l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:45:00raw544,000원544,000원541,000원543,000원4,803
cmv8y4p6e09ie10gwvsakfr3lstock-5m035720:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p6a09id10gwj1e1ob0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:45:00raw30,600원30,650원30,600원30,600원7,056
cmv8y4p6209ic10gwu7u88y2vstock-5m035420:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p5z09ib10gwe592qe4h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:45:00raw173,000원173,100원172,700원172,900원4,231
cmv8y4pay09j810gwu4ev1rtqstock-5m030200:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4pau09j710gwhiyakw6j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:40:00raw50,300원50,300원50,100원50,200원4,666
cmv8xy9o109hg10gws99w3dyastock-5m105560:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9nx09hf10gw622uj47v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:40:00raw156,900원157,200원156,900원157,100원6,509
cmv8xy9qv09hy10gweb463wpqstock-5m003550:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9qr09hx10gw4vz4b0vg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:40:00raw101,600원101,600원101,400원101,500원1,039
cmv8xy9ql09hw10gwpxxsp7uystock-5m034730:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9qh09hv10gwfeanvfv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:40:00raw436,500원437,000원436,500원436,500원805
cmv8xy9qc09hu10gwdqnqnq35stock-5m028260:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9q809ht10gw8p48ax971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:40:00raw266,500원266,750원265,000원265,000원4,981
cmv8xy9q209hs10gwt4wvjqllstock-5m096770:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9py09hr10gwn69qwq9i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:40:00raw156,300원156,300원155,800원155,900원4,085
cmv8xy9pt09hq10gwsd4tqccastock-5m012330:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9po09hp10gw0oyrqw761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:40:00raw340,000원340,000원338,500원339,500원1,270
cmv8xy9pi09ho10gwxd51nhutstock-5m373220:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9p909hn10gw7ntrr15p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:40:00raw399,000원399,500원398,500원399,500원1,324
cmv8xy9os09hm10gwk1lqucfjstock-5m207940:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9oo09hl10gwa6uh0cfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:40:00raw1,218,000원1,221,000원1,217,000원1,220,000원1,049
cmv8xy9ob09hi10gwe11rjaiostock-5m055550:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9o709hh10gw2csvg8eh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:40:00raw93,600원93,600원93,500원93,500원5,399
cmv8xy9r409i010gws7gcjyiystock-5m015760:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9r109hz10gwhgh1z1vb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:40:00raw28,350원28,350원28,250원28,300원2,998
cmv8xy9nr09he10gwuw82jmqastock-5m000270:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9no09hd10gwka6n6jve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:40:00raw106,000원106,000원105,600원105,900원6,278
cmv8xy9ni09hc10gwzbwspxhzstock-5m005490:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9ne09hb10gwk26wkx441
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:40:00raw294,000원294,000원293,000원293,000원1,132
cmv8xy9n909ha10gw7hw156aestock-5m068270:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9n509h910gwac0c19yl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:40:00raw180,800원181,000원180,700원181,000원4,958
cmv8xy9mz09h810gwtxrvt3t8stock-5m051910:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9mw09h710gwmgc5q4u71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:40:00raw250,000원250,500원249,500원250,000원526
116,697건 중 30,451–30,500← 이전610 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬