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
cmv8x23n509ag10gwvxkh08cqstock-5m005380:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23n109af10gwev2y9bio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:15:00raw296,500원297,500원296,000원297,250원4,882
cmv8x23ng09ai10gwjnwrv8btstock-5m066570:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23nc09ah10gwesscog711
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:15:00raw169,300원171,000원169,200원171,000원9,609
cmv8x23ns09ak10gwkng0mwg7stock-5m035420:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23no09aj10gwl37t327u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:15:00raw173,300원173,600원173,200원173,400원7,097
cmv8x23o209am10gw6tspejpqstock-5m035720:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23ny09al10gwpwcqpzex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:15:00raw30,725원30,750원30,700원30,750원5,829
cmv8x23p409au10gwmba6fh52stock-5m068270:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23p009at10gw1pse43031
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:15:00raw180,400원181,000원180,200원181,000원6,531
cmv8x23pd09aw10gwqdgxtoglstock-5m005490:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23pa09av10gwb4gebaer1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:15:00raw294,000원295,000원293,500원294,500원1,373
cmv8x23pn09ay10gw9n8oh99astock-5m000270:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23pj09ax10gwhsz8a1ah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:15:00raw106,000원106,500원106,000원106,300원7,217
cmv8x23px09b010gwun9sucbhstock-5m105560:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23pt09az10gwohj6hxpy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:15:00raw157,400원157,700원157,200원157,400원7,409
cmv8x23q709b210gwbz3lb6egstock-5m055550:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23q309b110gw6l4h3dl21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:15:00raw93,800원93,900원93,600원93,900원7,605
cmv8x23qh09b410gw1bi7jbkpstock-5m207940:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23qd09b310gw7pdywop61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:15:00raw1,218,000원1,220,000원1,218,000원1,220,000원1,055
cmv8x23sc09bi10gwkyl3pxwkstock-5m015760:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23s909bh10gwov68hz8l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:15:00raw28,250원28,300원28,200원28,300원4,465
cmv8x8mlb09cq10gwohokirn1stock-5m034730:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8ml709cp10gw3qbop0bp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:15:00raw437,000원439,000원436,500원438,500원1,868
cmv8x23sn09bk10gw88k8jw65stock-5m030200:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23sj09bj10gwh3zlqx9l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:15:00raw50,500원50,600원50,300원50,500원5,957
cmv8x23sw09bm10gwg35s9o4lstock-5m017670:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23st09bl10gwnkgy1yuk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:15:00raw78,750원79,000원78,700원79,000원2,982
cmv8x23qr09b610gwp69szleastock-5m373220:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23qn09b510gwxafhs4hu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:15:00raw399,500원402,500원399,000원402,500원2,952
cmv8x23r009b810gwqricp1j5stock-5m012330:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23qx09b710gwxcsru0v01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:15:00raw340,000원341,500원339,500원341,500원1,590
cmv8x8mhm09c010gws3lxodamstock-5m006400:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mhi09bz10gwder9l4ll1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:15:00raw546,000원551,000원546,000원551,000원3,575
cmv8x23ra09ba10gwh364hec9stock-5m096770:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23r609b910gwq7ldprb91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:15:00raw155,900원157,000원155,800원156,900원5,833
cmv8x23mk09ac10gwm9geizfistock-5m005930:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23mf09ab10gwceodr7r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:15:00raw212,000원214,000원211,500원213,750원230,727
cmv8x23rk09bc10gwhv6a1wsnstock-5m028260:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23rg09bb10gwakb2m7hm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:15:00raw268,000원269,500원267,000원269,500원6,377
cmv8x23om09aq10gworxp9lrostock-5m051910:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23oh09ap10gwj4vx4xgm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:15:00raw249,250원250,000원249,000원249,500원983
cmv8x23s209bg10gwirj68n9nstock-5m003550:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23rz09bf10gwc22itn0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:15:00raw101,500원101,900원101,400원101,900원1,455
cmv8x23mv09ae10gw20yyd3gkstock-5m000660:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23mr09ad10gw40hgang21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:15:00raw1,269,000원1,280,000원1,266,000원1,280,000원40,683
cmv8wvopr099i10gwer9x99idstock-5m035720:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvopn099h10gw3xzbfk2e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:10:00raw30,750원30,800원30,650원30,750원8,842
cmv8x23ru09be10gwgwre20fostock-5m003550:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23rq09bd10gwbq60sgrd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:10:00raw101,900원102,300원101,400원101,400원2,414
cmv8x23ov09as10gw7x3bdrvhstock-5m068270:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23or09ar10gw2j665s0r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 11:10:00raw180,800원181,000원180,400원180,500원6,641
cmv8wvoof099810gws0j34dadstock-5m005930:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvont099710gwfzbz1m1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:10:00raw212,000원212,500원211,500원212,000원185,548
cmv8wvoop099a10gweohwj4r9stock-5m000660:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvool099910gwuwzvyfbn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 11:10:00raw1,269,000원1,274,000원1,267,000원1,269,000원35,583
cmv8wvooz099c10gwqrgib71hstock-5m005380:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvoov099b10gw0k59s80m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:10:00raw296,750원297,000원296,000원296,500원3,360
cmv8wvop8099e10gwvrdy5wdrstock-5m066570:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvop4099d10gwtmt2q8lt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 11:10:00raw169,300원169,800원169,200원169,300원5,336
cmv8wvoph099g10gwvqte3pbistock-5m035420:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvope099f10gwhb2rv3w61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 11:10:00raw173,200원173,600원173,100원173,300원5,661
cmv8x23od09ao10gwbet0yzewstock-5m051910:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23o809an10gwp8364xhw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 11:10:00raw249,500원250,000원249,000원249,250원1,111
cmv8wvoq1099k10gwyubbsr6astock-5m006400:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvopx099j10gw687jk90j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 11:10:00raw551,000원552,000원547,000원547,000원7,058
cmv8wvoqa099m10gwdhd422rxstock-5m005490:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoq6099l10gw8rnp3xok1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 11:10:00raw295,000원295,000원293,500원294,000원1,585
cmv8wvoqk099o10gwav2kvs8bstock-5m000270:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqg099n10gw2tg85o3n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:10:00raw106,000원106,500원105,900원106,000원6,500
cmv8wvoqt099q10gwvxrejk0cstock-5m105560:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqp099p10gwmrwcefm91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 11:10:00raw157,800원157,900원157,200원157,400원13,036
cmv8wvor2099s10gwqbx5kpg5stock-5m055550:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqz099r10gwobxws3lg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 11:10:00raw94,100원94,100원93,700원93,700원7,963
cmv8wvorc099u10gwo4rcn85mstock-5m207940:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvor8099t10gwgw3aeiwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:10:00raw1,215,000원1,218,000원1,212,000원1,218,000원1,341
cmv8wvorm099w10gwnnktehbustock-5m373220:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvori099v10gwd0s8if6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:10:00raw400,000원400,000원398,500원399,000원2,422
cmv8wvorx099y10gwxnbi08lfstock-5m012330:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvors099x10gwcwo5shjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:10:00raw341,000원341,000원339,500원340,000원2,495
cmv8wvos809a010gwqp6zsb5nstock-5m096770:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvos4099z10gwuttdfgfm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 11:10:00raw157,300원157,500원155,800원155,900원11,244
cmv8wvosj09a210gwb7p89kqpstock-5m028260:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvose09a110gworncy8cn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:10:00raw268,000원269,000원267,000원267,500원3,109
cmv8wvost09a410gwi8kppf9wstock-5m034730:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvosp09a310gw66pc7rj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:10:00raw437,000원438,000원436,500원436,500원2,176
cmv8wvot309a610gwug8cuavqstock-5m015760:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvot009a510gw6l6u1cpr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 11:10:00raw28,250원28,300원28,200원28,250원9,605
cmv8wvotf09a810gw9mtbqh3ystock-5m030200:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvotb09a710gw62yk5r091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:10:00raw50,500원50,600원50,500원50,500원2,080
cmv8wvotp09aa10gw10imoonjstock-5m017670:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvotl09a910gwadvdeyx01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 11:10:00raw78,800원79,000원78,600원78,800원6,329
cmv8wp98u099410gw8ydjg3pcstock-5m030200:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:182026-10-15 11:15:18cmv8wp98l099310gwbfauhioc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 11:05:00raw50,300원50,600원50,300원50,600원6,477
cmv8wp94o098m10gwkfog8ubjstock-5m207940:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp94k098l10gwoqex3z8r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:05:00raw1,211,000원1,215,000원1,209,000원1,215,000원1,681
cmv8wp950098o10gwjy5cwwdcstock-5m373220:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp94w098n10gw464vkovl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 11:05:00raw397,000원400,000원396,500원399,500원3,768
cmv8wp95b098q10gw9ck6mpnzstock-5m012330:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp957098p10gwzgk5x8m61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 11:05:00raw339,000원341,500원338,750원341,000원2,560
116,697건 중 30,601–30,650← 이전613 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬