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
cmv8xlesz09eg10gw9fn156ocstock-5m035420:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlesv09ef10gwzf7d502n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:30:00raw173,000원173,100원172,700원172,800원6,116
cmv8xlesm09ee10gwde87wwe2stock-5m066570:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlesi09ed10gwdxfbjdi61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:30:00raw169,700원169,700원168,500원169,100원5,736
cmv8xlesc09ec10gwzw9nzytnstock-5m005380:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xles809eb10gw0roifrso1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:30:00raw295,500원295,500원294,500원294,500원3,179
cmv8xles109ea10gw60us9nlpstock-5m000660:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlerx09e910gw6sknr8991
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:30:00raw1,263,500원1,265,000원1,259,000원1,260,000원45,419
cmv8xez6309du10gwm9i2vljlstock-5m096770:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez5z09dt10gwuag2y89b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:25:00raw156,300원157,400원156,000원157,200원19,353
cmv8xez7w09e610gwuaggs5oostock-5m017670:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez7t09e510gw3axa1bxm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:25:00raw78,900원79,100원78,700원78,800원5,875
cmv8xez7l09e410gwjuyyucjvstock-5m030200:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez7h09e310gw0ndoe2bp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:25:00raw50,600원50,600원50,300원50,500원5,024
cmv8xez7b09e210gwj0jrgtd3stock-5m015760:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez7709e110gwa3k851c21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:25:00raw28,300원28,350원28,250원28,350원7,227
cmv8xez7009e010gw62j3zgt7stock-5m003550:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez6v09dz10gw6pgchznp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:25:00raw101,400원101,900원101,200원101,600원1,823
cmv8xez6p09dy10gwceen5o3estock-5m034730:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez6l09dx10gw22g1htl31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:25:00raw436,500원437,500원435,500원436,000원1,373
cmv8xez6e09dw10gwril01pywstock-5m028260:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez6a09dv10gwphgbz98t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:25:00raw268,000원268,000원267,000원267,500원2,809
cmv8xez5s09ds10gwtqotn5wmstock-5m012330:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez5o09dr10gwrpl1n4c01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:25:00raw339,500원340,000원338,500원339,000원1,846
cmv8xez5h09dq10gwwwo88pjlstock-5m373220:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez5d09dp10gw3ly2v38d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:25:00raw399,500원401,500원399,500원400,000원2,319
cmv8xez5609do10gw6gn0g5ecstock-5m055550:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez5209dn10gw27xbix7f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:25:00raw93,700원93,800원93,500원93,800원8,831
cmv8xez4v09dm10gwr9gmuiiwstock-5m105560:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez4r09dl10gwiih315d21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:25:00raw157,000원157,800원157,000원157,400원10,011
cmv8xez4k09dk10gwpqepa7zhstock-5m000270:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez4g09dj10gwinouz1i31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:25:00raw105,800원106,300원105,700원106,000원4,242
cmv8xez4909di10gwq1gle8nfstock-5m005490:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez4509dh10gw4qm00ylm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:25:00raw293,500원294,500원293,000원293,500원1,697
cmv8xez3y09dg10gw52zsmtrhstock-5m051910:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez3u09df10gw8vpblgjw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:25:00raw249,000원252,000원249,000원250,500원6,103
cmv8xez3n09de10gwu71mb5ysstock-5m006400:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez3i09dd10gwo4lrbxl01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:25:00raw546,000원548,000원545,000원546,000원3,782
cmv8xez3c09dc10gweucv9dz6stock-5m035720:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez3709db10gwcr3lds4b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:25:00raw30,700원30,700원30,600원30,700원7,687
cmv8xez3009da10gwbnyqkznrstock-5m035420:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez2w09d910gwosl3cwal1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:25:00raw173,100원173,300원172,900원173,100원6,258
cmv8xez2p09d810gwhiu11v66stock-5m066570:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez2l09d710gwsi2afxy61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:25:00raw169,900원170,600원169,600원169,700원3,490
cmv8xez2c09d610gw5112kksistock-5m005380:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez2809d510gwjw4gpecn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:25:00raw296,000원296,500원295,000원295,500원4,015
cmv8xez2109d410gwdyx0lezqstock-5m000660:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez1w09d310gw5e6d1se81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:25:00raw1,270,000원1,272,000원1,262,000원1,264,000원38,171
cmv8xez1p09d210gwth0w6g5tstock-5m005930:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez1j09d110gwym929zts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:25:00raw213,000원213,000원211,000원211,500원360,282
cmv8xlev509eu10gwhy1r3oxqstock-5m207940:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlev109et10gw5mmg3edd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:25:00raw1,215,000원1,221,000원1,208,000원1,210,000원4,445
cmv8xletx09em10gw3kr0si64stock-5m068270:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlett09el10gwuyqt9wwe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:25:00raw181,100원181,500원180,900원181,100원7,271
cmv8x8mja09cc10gwmbl6eob8stock-5m105560:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mj609cb10gw7zc7cazy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:20:00raw157,500원157,500원157,000원157,000원9,936
cmv8x8mh209bw10gw9o0ru5y9stock-5m035420:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mgy09bv10gwhbj5p35l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:20:00raw173,300원173,600원173,100원173,100원6,976
cmv8x8mhd09by10gwai375rthstock-5m035720:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mh909bx10gwrftqtn2e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:20:00raw30,750원30,800원30,650원30,700원15,819
cmv8x8mi409c410gwnxym75kustock-5m051910:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mi109c310gwys6u4i6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:20:00raw249,500원250,000원249,000원249,000원1,134
cmv8x8miy09ca10gwrdilijh6stock-5m000270:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8miu09c910gwyskwcups1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:20:00raw106,300원106,500원105,800원105,900원10,294
cmv8x8mio09c810gw3yg8uc2hstock-5m005490:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mik09c710gw7l14aizs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:20:00raw294,500원295,000원293,000원293,500원3,904
cmv8x8mfx09bo10gwbd9ivn58stock-5m005930:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mfd09bn10gwcdbm4orr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:20:00raw214,000원214,000원212,000원213,000원270,701
cmv8x8mmr09d010gwtwwc2nwwstock-5m017670:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mmo09cz10gwc7estioc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:20:00raw79,000원79,100원78,700원78,900원6,378
cmv8x8mmh09cy10gwf7plvsjbstock-5m030200:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mme09cx10gwzgp1ebp41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:20:00raw50,500원50,600원50,300원50,600원4,185
cmv8x8mm709cw10gwj9ula8knstock-5m015760:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mm409cv10gweakl27bd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:20:00raw28,300원28,350원28,250원28,300원8,297
cmv8x8mhv09c210gwl4oa4poqstock-5m006400:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mhr09c110gwthzj9sb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:20:00raw550,000원552,000원545,000원546,000원7,968
cmv8x8mlx09cu10gwqzzhkpnwstock-5m003550:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mlt09ct10gwq1qbg5ps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:20:00raw101,800원102,200원101,300원101,500원1,807
cmv8x8mll09cs10gwvlitr6g5stock-5m034730:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mlh09cr10gwtuh5ctue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:20:00raw438,500원439,000원436,000원436,000원1,935
cmv8x8mgt09bu10gwb7fdgs3istock-5m066570:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mgp09bt10gw2aid9qie1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:20:00raw170,900원171,100원169,900원169,900원9,374
cmv8x8ml209co10gwvfjx4tapstock-5m028260:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mky09cn10gwo9xiah041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:20:00raw269,500원269,500원267,000원268,000원4,243
cmv8x8mks09cm10gw9q1zfwiystock-5m096770:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mko09cl10gw2z9rasau1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:20:00raw157,000원157,300원156,200원156,400원9,161
cmv8x8mkg09ck10gw3ekyb762stock-5m012330:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mkb09cj10gwxhu2kiaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:20:00raw341,500원341,500원339,000원339,000원1,498
cmv8x8mk409ci10gwd1drtzrhstock-5m373220:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mk009ch10gw77qwghli1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:20:00raw402,000원402,500원399,500원399,500원6,216
cmv8x8mie09c610gwddamrjzqstock-5m068270:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mia09c510gwlylfqb3v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:20:00raw181,000원181,900원180,800원181,100원13,509
cmv8x8mjt09cg10gwtqv9vf8qstock-5m207940:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mjq09cf10gwp5nd809w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:20:00raw1,219,000원1,223,000원1,213,000원1,215,000원1,828
cmv8x8mjk09ce10gwct7bar7fstock-5m055550:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mjg09cd10gw8p1w5trp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:20:00raw93,800원93,900원93,600원93,600원6,371
cmv8x8mg909bq10gweociic4ostock-5m000660:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mg509bp10gwvul7pzv31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:20:00raw1,279,500원1,281,000원1,268,000원1,270,000원49,850
cmv8x8mgj09bs10gwxznyupk1stock-5m005380:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mgf09br10gw8py7ah3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:20:00raw297,000원297,500원295,500원296,000원3,815
116,697건 중 30,551–30,600← 이전612 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬