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
cmv8udnzf08ry10gwoic2o8gkstock-5m207940:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udnzb08rx10gwx2l94ytc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:00:00raw1,179,000원1,184,000원1,176,000원1,182,000원1,595
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
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
cmv8udnyt08ru10gw57thertsstock-5m055550:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udnyp08rt10gwewxgbmrh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 10:00:00raw94,600원94,800원94,400원94,700원19,532
cmv8udnyi08rs10gwj7im7gu8stock-5m000270:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnye08rr10gwzws9hgzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:00:00raw105,150원106,200원105,100원105,700원13,627
cmv8udny708rq10gwt4nlmweastock-5m005490:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udny308rp10gw0d3ojcsf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:00:00raw296,500원297,500원296,000원296,500원3,562
cmv8udnxv08ro10gwe7cw91lfstock-5m068270:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnxr08rn10gwy6s3wezw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 10:00:00raw177,700원178,900원177,500원178,500원7,881
cmv8udnxk08rm10gwi01yerhlstock-5m051910:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnxg08rl10gwzv6egq6q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 10:00:00raw251,500원253,500원251,000원252,000원9,372
cmv8udnx908rk10gw17mu6bybstock-5m006400:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnx508rj10gwqqzw99kk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 10:00:00raw546,000원548,000원543,000원545,000원16,186
cmv8udnwy08ri10gwhqqhy525stock-5m035420:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnwu08rh10gwqfqiw6rg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 10:00:00raw173,900원174,600원173,600원174,200원12,125
cmv8udnwn08rg10gwa4ckexgbstock-5m066570:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnwj08rf10gwhjxc8q6x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 10:00:00raw167,000원168,200원166,800원167,900원14,252
cmv8udnwc08re10gwosj23b81stock-5m005380:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnw808rd10gwgig7hen11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:00:00raw296,000원297,000원295,500원296,500원9,438
cmv8udnw108rc10gw692rhlpvstock-5m000660:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnvx08rb10gwngdyp2n51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 10:00:00raw1,272,000원1,282,000원1,268,000원1,276,000원96,701
cmv8udnvq08ra10gwe8eskrmpstock-5m005930:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnvk08r910gwzs5c50al1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:00:00raw214,500원215,000원212,500원214,000원735,929
cmv8udo1a08sa10gwe470h1t6stock-5m015760:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo1608s910gwllwz3zam1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 10:00:00raw28,300원28,400원28,250원28,350원40,634
cmv8udo0z08s810gw00e7lk4cstock-5m003550:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo0v08s710gwvd4yw1qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:00:00raw102,500원103,300원102,300원102,800원2,909
cmv8udo0n08s610gwcyd9dx1fstock-5m034730:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo0k08s510gwhgmkztiu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:00:00raw440,500원447,500원440,500원446,000원3,984
cmv8udo0d08s410gwdnzwerb6stock-5m028260:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo0908s310gwjrtd7i271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:00:00raw269,500원272,500원269,500원272,000원7,684
cmv8u78bl08r410gwdbud491qstock-5m015760:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78bh08r310gwccsimz0z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:55:00raw28,300원28,300원28,150원28,300원15,294
cmv8u78c608r810gwdu5rgencstock-5m017670:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78c208r710gwdaai16pe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:55:00raw78,600원78,900원78,500원78,700원7,584
cmv8u78bv08r610gwbae50kudstock-5m030200:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78bq08r510gwshee8tha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:55:00raw50,400원50,700원50,300원50,700원12,899
cmv8u78bb08r210gwrsg3o66jstock-5m003550:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78b708r110gwsm1nbm921
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:55:00raw102,300원102,600원102,200원102,400원2,547
cmv8u78b208r010gwd89phw1ystock-5m034730:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78ay08qz10gw8wuk7hze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:55:00raw441,500원444,500원440,500원441,000원2,681
cmv8u78as08qy10gwkon4klvxstock-5m028260:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78ao08qx10gwlgo0j9st1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:55:00raw270,500원271,500원269,000원269,500원6,105
cmv8u78ai08qw10gwc1git6ojstock-5m096770:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78ae08qv10gwqemdn62v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:55:00raw158,000원158,800원157,600원158,600원9,738
cmv8u78a908qu10gwdlinpnbwstock-5m012330:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78a508qt10gwgduampcs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:55:00raw338,000원339,500원337,500원339,000원3,234
cmv8u789z08qs10gwcziugj5gstock-5m373220:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u789o08qr10gw60lqhozx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:55:00raw402,000원404,000원401,500원404,000원4,937
cmv8udnz408rw10gw86act9wistock-5m207940:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udnz008rv10gw4zhsd13s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:55:00raw1,181,000원1,183,000원1,175,000원1,179,000원1,241
cmv8u789i08qq10gw8j9yb4westock-5m055550:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u789e08qp10gwpp01v0i01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:55:00raw94,300원94,800원94,300원94,600원10,999
cmv8u789808qo10gwm18exr8bstock-5m105560:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u789408qn10gw41tpfmbo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:55:00raw158,300원158,600원158,100원158,100원11,971
cmv8u788y08qm10gw030w780bstock-5m000270:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u788u08ql10gwny19sckz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:55:00raw104,750원105,500원104,700원105,150원13,413
cmv8u788p08qk10gwogkh8sqtstock-5m005490:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u788l08qj10gwgbh9knlh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:55:00raw296,000원297,000원295,500원296,500원2,384
cmv8u788f08qi10gwj0ggj62xstock-5m068270:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u788b08qh10gwug2qj1fj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:55:00raw177,400원178,000원177,300원177,600원7,371
cmv8u787y08qe10gwxoweeg0dstock-5m051910:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u787v08qd10gwjs1a9f3f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:55:00raw251,000원251,500원250,500원251,500원3,955
cmv8u787n08qc10gwah10skhbstock-5m006400:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u787k08qb10gwvg1k8xob1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:55:00raw546,000원548,000원541,000원545,000원24,311
cmv8u787d08qa10gwmyx7hzj0stock-5m035720:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u787908q910gwgcyhkm081
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:55:00raw30,500원30,650원30,500원30,600원27,932
cmv8u787208q810gwetblhggcstock-5m035420:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u786z08q710gwjm15qpud1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:55:00raw173,700원174,600원173,600원173,800원12,771
cmv8u786r08q610gwrvdicq4mstock-5m066570:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u786n08q510gwge9x6b8b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:55:00raw166,800원167,400원166,600원167,000원10,985
cmv8u786f08q410gwwjddjunjstock-5m005380:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u786b08q310gwrcmt3j841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:55:00raw295,000원296,000원295,000원295,500원8,457
cmv8u786508q210gwgw5cwgjcstock-5m000660:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u786108q110gwshx85rck1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:55:00raw1,274,000원1,279,000원1,268,000원1,271,000원107,212
cmv8u785s08q010gww3zrfxnestock-5m005930:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u785m08pz10gwp48tjq4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:55:00raw213,750원215,000원213,500원214,500원379,070
cmv8u788708qg10gw9uls7vmustock-5m068270:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u788308qf10gwpggehnbk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:50:00raw177,000원177,500원176,600원177,400원6,707
cmv8u0uzn08ow10gwtwxo3pbvstock-5m005380:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0uzk08ov10gwuansurra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:50:00raw297,000원297,000원295,000원295,500원16,289
cmv8u0v4w08py10gwkrq51q2xstock-5m017670:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v4s08px10gwf86dplsk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:50:00raw78,400원78,800원78,300원78,600원24,623
cmv8u0v4m08pw10gw6g6q3mlqstock-5m030200:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v4i08pv10gwn8btdd4i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:50:00raw50,000원50,400원49,975원50,400원9,959
cmv8u0v4c08pu10gws09iybpnstock-5m015760:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v4808pt10gw9l8ttbk41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:50:00raw28,200원28,300원28,150원28,300원15,550
cmv8u0v4208ps10gw3o9xp0whstock-5m003550:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3y08pr10gwjnoyzxsu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:50:00raw101,700원102,400원101,500원102,300원2,233
cmv8u0v3t08pq10gweuhljmhtstock-5m034730:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3p08pp10gw5r8b3ykc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:50:00raw442,500원443,000원441,000원441,500원2,342
cmv8u0uze08ou10gwf9sxazrdstock-5m000660:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0uza08ot10gw0x7cckam1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:50:00raw1,278,500원1,280,000원1,274,000원1,274,500원81,415
cmv8u0v3j08po10gwzb7zuydtstock-5m028260:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3f08pn10gwuyo8g5l81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:50:00raw269,500원271,000원269,500원270,000원5,183
116,697건 중 30,951–31,000← 이전620 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬