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
cmv8uwy7v08vw10gw151s1y7vstock-5m012330:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy7q08vv10gwtdkgo65u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:10:00raw341,750원342,250원339,500원341,000원2,794
cmv8uqik408uq10gwwkiebx6xstock-5m015760:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijz08up10gw3jc994zp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:10:00raw28,300원28,350원28,150원28,250원13,283
cmv8uqikx08uw10gwr6hoqr5fstock-5m017670:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqikt08uv10gw08fn74kl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:10:00raw78,300원78,300원78,100원78,300원8,256
cmv8uqike08us10gwrerp7u21stock-5m030200:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqika08ur10gwec5al7111
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:10:00raw50,700원50,800원50,500원50,700원6,953
cmv8uqiju08uo10gwr0sh6wkostock-5m003550:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijq08un10gwest4ibdc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:10:00raw103,200원103,300원102,100원102,500원1,900
cmv8uqijk08um10gwg11c0fq0stock-5m034730:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijg08ul10gwc8wrnpez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:10:00raw443,500원443,500원439,000원439,500원4,306
cmv8uqija08uk10gwbq99mv2dstock-5m028260:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqij608uj10gwmiz6bev31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:10:00raw271,500원271,500원269,000원271,000원3,537
cmv8uqij008ui10gwt9vniz56stock-5m096770:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiiv08uh10gwststh07b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:10:00raw158,150원158,700원157,400원157,500원8,912
cmv8uqiio08ug10gwlau0nuxxstock-5m373220:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiik08uf10gwhfa4tq8l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:10:00raw403,000원403,000원399,000원401,000원10,667
cmv8uqiie08ue10gwmue00m42stock-5m207940:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiia08ud10gwu4i9gvcm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:10:00raw1,195,000원1,209,000원1,194,000원1,207,000원2,348
cmv8uqii308uc10gww0490zu3stock-5m055550:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqihz08ub10gwbmbe5v5c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:10:00raw94,600원94,700원94,100원94,200원13,105
cmv8uqihs08ua10gwcc4l6xofstock-5m105560:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiho08u910gwzcrqoekv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:10:00raw158,600원158,700원157,900원158,000원12,796
cmv8uqihi08u810gw85ey1q1pstock-5m000270:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqihe08u710gw3odcnqfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:10:00raw105,900원106,300원105,200원105,500원9,149
cmv8uqih508u610gwyp3m9rnystock-5m068270:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqih108u510gw18elg40z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:10:00raw178,600원178,800원177,850원178,200원5,945
cmv8uqigu08u410gwvowasn23stock-5m051910:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqigq08u310gwmsmei7pm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:10:00raw252,000원252,000원250,500원250,750원2,462
cmv8uqigk08u210gwcy12acbkstock-5m006400:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqigg08u110gwejhmb37v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:10:00raw544,000원544,000원539,000원541,000원9,757
cmv8uqig808u010gwyohp57d7stock-5m035720:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqig408tz10gwlq66hjb91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:10:00raw30,725원30,750원30,600원30,600원17,056
cmv8uqifz08ty10gwf1g462gastock-5m035420:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifv08tx10gwry1e64px1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:10:00raw174,400원174,500원173,800원174,100원9,822
cmv8uqifp08tw10gwj760ql9vstock-5m066570:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifm08tv10gwgrm3tknz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:10:00raw168,400원168,500원167,300원167,700원11,054
cmv8uqifg08tu10gwzuk2ebtwstock-5m005380:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifc08tt10gwf35heya71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:10:00raw296,500원296,750원294,000원295,000원11,652
cmv8uqif708ts10gwr671unkmstock-5m000660:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqif408tr10gwyypybdpe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:10:00raw1,274,000원1,275,000원1,261,000원1,268,000원71,326
cmv8uqiey08tq10gwa0322ghnstock-5m005930:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiet08tp10gwp1vv3yoc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:10:00raw213,500원213,750원212,000원212,750원338,636
cmv8uk3ki08ti10gwvbeiwrgistock-5m034730:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3kd08th10gwul4jwpmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:05:00raw446,000원446,500원442,000원444,000원3,634
cmv8uk3jm08tc10gwmpjjewmwstock-5m373220:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3jh08tb10gw9zgic3m61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:05:00raw402,500원403,500원401,000원403,000원7,643
cmv8uk3j208t810gwj8jvcna5stock-5m207940:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3ix08t710gwu2pf72op1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:05:00raw1,182,000원1,196,000원1,181,000원1,196,000원2,893
cmv8uk3ir08t610gw99fe9b4pstock-5m055550:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3im08t510gw9vg2a2lj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:05:00raw94,700원94,800원94,400원94,700원13,628
cmv8uk3ig08t410gw4yp3n5vjstock-5m105560:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3ib08t310gwdem1zrqt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:05:00raw158,400원159,000원158,300원158,700원11,798
cmv8uk3hv08t010gwjfz36qd2stock-5m000270:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3hr08sz10gw3jot2rzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:05:00raw105,750원106,100원105,000원105,900원15,521
cmv8uk3jw08te10gwbzpjbng7stock-5m096770:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3js08td10gwfvtcrdnf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 10:05:00raw158,300원158,800원157,700원158,200원10,518
cmv8uk3hl08sy10gw5civg4q3stock-5m068270:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3hg08sx10gwkzkxe5jy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:05:00raw178,600원179,000원178,300원178,600원7,657
cmv8uk3ha08sw10gw8hww3xvsstock-5m051910:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3h608sv10gwdjqc5cw71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:05:00raw251,500원252,000원251,000원252,000원1,768
cmv8uk3gz08su10gwg35es67xstock-5m006400:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3gv08st10gwlejoyy6a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:05:00raw544,000원546,000원538,000원544,000원16,846
cmv8uk3gp08ss10gwnhdxce77stock-5m035720:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3gj08sr10gwoihar58h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:05:00raw30,650원30,750원30,600원30,725원36,329
cmv8uk3g208so10gw01ms9sp6stock-5m035420:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:18cmv8uk3fy08sn10gwyk1x70yt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:05:00raw174,250원174,700원174,100원174,500원15,010
cmv8uk3fq08sm10gwo6dzngbfstock-5m066570:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3fl08sl10gwv641tgn21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:05:00raw168,000원168,600원167,200원168,400원11,626
cmv8uk3ff08sk10gw90guclfystock-5m005380:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3f908sj10gwyif12ei91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:05:00raw296,500원297,000원294,000원296,750원25,620
cmv8uk3f308si10gwzrj4rxmcstock-5m000660:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3ez08sh10gwc09niago1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:05:00raw1,275,000원1,279,000원1,265,000원1,275,000원86,104
cmv8uk3er08sg10gwqekx940pstock-5m005930:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3e908sf10gwqyhe5zlf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:05:00raw213,750원214,500원212,000원213,750원440,092
cmv8uk3le08to10gwhp1jvotpstock-5m030200:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3la08tn10gwc8gq0ija1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:05:00raw50,800원50,800원50,700원50,700원6,797
cmv8uqiko08uu10gwrf27x7zzstock-5m017670:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqikk08ut10gw34fhtc4k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:05:00raw78,600원78,700원78,300원78,400원9,700
cmv8uk3l408tm10gw2bcuiabzstock-5m015760:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3l008tl10gw8pdihla21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:05:00raw28,300원28,350원28,200원28,350원12,484
cmv8uk3k708tg10gw606q2ivistock-5m028260:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3k308tf10gwat1u7nc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:05:00raw272,500원273,000원270,000원271,000원7,475
cmv8uk3kt08tk10gw8qzf83t8stock-5m003550:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3kp08tj10gwb9rv8dpr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:05:00raw102,700원103,400원102,500원103,300원2,769
cmv8uwy5g08vg10gwq2n1rnhqstock-5m005490:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5b08vf10gwsfcqf3zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:05:00raw296,500원297,500원295,500원296,500원3,774
cmv8uwy7l08vu10gw52f6gkp6stock-5m012330:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy7h08vt10gw2nlvo72t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 10:05:00raw340,000원342,000원338,500원342,000원3,647
cmv8udo1l08sc10gwrxawd3v1stock-5m030200:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo1h08sb10gwvvbizn901
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 10:00:00raw50,700원50,800원50,550원50,800원12,007
cmv8uk3jc08ta10gwejllvt2zstock-5m373220:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3j808t910gw0r2cbnce1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 10:00:00raw404,000원405,000원402,000원402,000원6,483
cmv8uk3i508t210gwtfilzgcmstock-5m105560:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3i108t110gwxau1lmlu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 10:00:00raw158,100원158,700원157,900원158,500원15,535
cmv8uk3gd08sq10gwth527t5hstock-5m035720:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3g808sp10gwx3cbsa4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:00:00raw30,600원30,700원30,550원30,700원30,971
cmv8udo1v08se10gw9wk0vwa7stock-5m017670:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo1r08sd10gwr5rekz1k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 10:00:00raw78,700원78,800원78,300원78,600원13,078
116,697건 중 30,901–30,950← 이전619 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬