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
cmv8wcef4096010gw5bd7v5n7stock-5m055550:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceez095z10gwlkx90nz51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:55:00raw93,600원93,800원93,400원93,700원11,404
cmv8wcefe096210gw7pcqmh7gstock-5m207940:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcefa096110gwruycbr7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:55:00raw1,206,000원1,206,000원1,202,000원1,205,000원1,057
cmv8wcefp096410gwa8e2q01mstock-5m373220:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcefl096310gwmzutid1m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:55:00raw399,000원399,000원397,000원397,500원2,869
cmv8wceg0096610gwy4dt0pg7stock-5m012330:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcefw096510gw4vrvtjop1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:55:00raw338,000원338,500원337,500원338,000원2,140
cmv8wceg9096810gwkhqfk0zwstock-5m034730:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceg6096710gw1hdthtz41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:55:00raw438,000원438,500원437,000원437,500원1,325
cmv8wcegj096a10gwigsaabl4stock-5m003550:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcegf096910gwpnyogx091
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:55:00raw101,500원101,600원101,400원101,500원1,835
cmv8wiu6p097g10gwbzt0qglbstock-5m028260:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu6l097f10gwb1jaxpwj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:55:00raw265,500원267,500원265,500원267,000원4,104
cmv8wiu61097c10gw95y7jp93stock-5m096770:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu5x097b10gwru6nk5w81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:55:00raw157,400원157,400원156,800원157,300원5,750
cmv8wiu35096s10gwo51l0vxjstock-5m006400:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu31096r10gwzueax8lc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:55:00raw545,000원545,000원542,000원544,000원7,073
cmv8wceh1096e10gw07cbpx9lstock-5m017670:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcegx096d10gwa04aznj91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:55:00raw78,200원78,600원78,100원78,500원8,246
cmv8wceax095a10gw5bvz69bbstock-5m005930:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceas095910gwdgji6a6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:55:00raw210,500원210,500원209,500원210,000원320,960
cmv8wceb9095c10gwlc437uucstock-5m000660:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceb5095b10gwdbqu6hzg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:55:00raw1,264,500원1,265,000원1,258,000원1,260,000원55,658
cmv8wcebj095e10gwl1w89y7pstock-5m005380:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcebf095d10gwrku6dmqf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:55:00raw294,250원294,500원293,500원294,500원5,079
cmv8wcegs096c10gwbloesvyvstock-5m015760:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcego096b10gwo45dazvj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:55:00raw28,200원28,300원28,200원28,200원10,602
cmv8wcec5095i10gw5jq5f1iqstock-5m066570:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcec0095h10gwc7eesxax1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:55:00raw168,700원168,800원168,200원168,700원6,590
cmv8w5zr0094w10gwt3u70bflstock-5m028260:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zqw094v10gwkg84w51d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:50:00raw265,500원268,500원265,500원266,000원11,584
cmv8w5zpc094k10gw8zl4dd6zstock-5m105560:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zp8094j10gwbka1byad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:50:00raw156,500원157,100원156,400원156,500원9,329
cmv8w5zpm094m10gwiky2ytntstock-5m055550:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zpi094l10gw8wac95ei1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:50:00raw93,400원93,900원93,400원93,600원11,389
cmv8w5zpw094o10gwhmog48l4stock-5m207940:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zps094n10gwjjsfu7m21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:50:00raw1,210,000원1,213,000원1,205,000원1,206,000원1,673
cmv8w5zq6094q10gwcgstac24stock-5m373220:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zq3094p10gwfv3gz5mp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:50:00raw398,500원399,500원398,000원398,500원3,348
cmv8w5zqg094s10gwk72qpx2istock-5m012330:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zqd094r10gwyqaf82fy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:50:00raw338,000원340,000원338,000원338,500원2,493
cmv8w5zqq094u10gwmbfag8d9stock-5m096770:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zqm094t10gw205jc0641
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:50:00raw157,300원158,000원156,800원157,400원8,558
cmv8w5zrj095010gwkbepxjixstock-5m034730:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zrf094z10gw412j5la31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:50:00raw439,000원442,500원437,000원438,000원1,871
cmv8w5zrv095210gwcb78bnkqstock-5m003550:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zrq095110gwmqh0slar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:50:00raw101,900원102,700원101,500원101,500원1,725
cmv8w5zsm095410gw1glk1zfustock-5m015760:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zse095310gwzmh1n5fj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:50:00raw28,200원28,250원28,150원28,250원9,053
cmv8w5zt2095610gway8use6tstock-5m030200:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zsx095510gwo4iv5vyx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:50:00raw50,300원50,500원50,200원50,300원7,126
cmv8w5ztl095810gw58u5g3vostock-5m017670:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zte095710gwkr74ljcm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:50:00raw78,100원78,500원78,000원78,200원11,522
cmv8wcebu095g10gwv3ai8f7kstock-5m066570:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcebq095f10gwiv8mt2pj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:50:00raw168,500원170,000원168,500원168,700원8,168
cmv8wcee8095u10gwmet7q7d5stock-5m000270:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcee3095t10gw884gekvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:50:00raw104,500원105,000원104,500원104,700원9,440
cmv8w5zmj094010gwjl9d6xe4stock-5m005930:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zm8093z10gwkbkkqedb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:50:00raw209,750원211,500원209,750원210,500원277,945
cmv8w5zmv094210gwnf8fy40lstock-5m000660:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zmq094110gw0l6qfsp11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:50:00raw1,266,000원1,273,000원1,262,000원1,265,000원48,900
cmv8w5zn5094410gw5wkk5jdostock-5m005380:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zn1094310gw53s5nhzt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:50:00raw294,000원295,500원293,750원294,000원11,827
cmv8w5zne094610gwszb0jjbbstock-5m035420:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zna094510gwyx99fkia1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:50:00raw173,500원174,200원173,200원173,200원10,454
cmv8w5zno094810gwmui0jad9stock-5m035720:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5znk094710gwbgwgmo7w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:50:00raw30,600원30,750원30,600원30,750원25,166
cmv8w5znz094a10gw3oq7v5ozstock-5m006400:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5znv094910gw1aea2kgw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:50:00raw549,000원551,000원543,000원545,000원9,027
cmv8w5zo9094c10gwnammryk4stock-5m051910:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zo5094b10gw5t8kfluc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:50:00raw249,500원250,500원249,000원249,500원1,265
cmv8w5zos094g10gwe34q859ustock-5m068270:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zoo094f10gwmmeh21pv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:50:00raw179,300원179,800원179,300원179,700원9,075
cmv8w5zp2094i10gw6vf44og2stock-5m005490:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zoy094h10gwnkxz9il91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:50:00raw294,000원295,250원293,500원293,500원2,529
cmv8vzizm093i10gwl3qwad35stock-5m373220:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzizi093h10gwpdck6vb91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:45:00raw401,000원401,000원397,500원398,500원4,543
cmv8vzix5093210gwzy4ww76tstock-5m035720:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzix1093110gwkiu15asv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:45:00raw30,750원30,750원30,600원30,600원13,443
cmv8vziwu093010gwo12d53bastock-5m035420:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziwq092z10gw0ohzi2xt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:45:00raw174,100원174,200원173,400원173,500원8,514
cmv8vziwj092y10gw421eumgnstock-5m066570:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziwf092x10gw7es4ijqe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:45:00raw169,400원169,400원168,000원168,500원6,848
cmv8vziw7092w10gwh9oyp123stock-5m005380:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziw2092v10gwqdbsz1331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:45:00raw295,500원295,500원293,500원294,000원5,466
cmv8vzivt092u10gw710pyhqwstock-5m000660:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzivn092t10gwapunk8ba1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:45:00raw1,276,000원1,277,000원1,260,500원1,267,000원45,891
cmv8vziv2092s10gwd8zl29qjstock-5m005930:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziup092r10gwlsmu9blo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:45:00raw211,000원211,000원209,000원210,000원470,415
cmv8vziyd093a10gwnhyl4qm4stock-5m000270:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziy9093910gwp3fmid5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:45:00raw104,700원104,900원104,300원104,600원6,769
cmv8vzj09093m10gwtzlv8xywstock-5m096770:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj05093l10gwsxlzmiih1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:45:00raw158,800원159,000원157,000원157,300원11,393
cmv8vzj0k093o10gwbrpq6z7wstock-5m028260:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj0g093n10gwys3w7kqi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:45:00raw268,000원268,000원264,500원265,500원8,566
cmv8vzj0w093q10gw5fzxmnnkstock-5m003550:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj0r093p10gwqtos93731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:45:00raw102,400원102,400원101,700원101,900원1,054
cmv8vzj16093s10gwi3s6i2jvstock-5m015760:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj13093r10gwrdnbr75c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:45:00raw28,250원28,250원28,150원28,200원5,825
116,697건 중 30,701–30,750← 이전615 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬