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
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
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
cmv8u0v3908pm10gwoy5rj4ecstock-5m096770:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3508pl10gwfr0zcrua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:50:00raw157,700원158,600원157,000원158,000원15,261
cmv8u0v2z08pk10gwq2qm63exstock-5m012330:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v2v08pj10gwy1h1dmeo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:50:00raw338,000원339,000원337,500원337,500원3,699
cmv8u0v2p08pi10gwthpmi45vstock-5m373220:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v2l08ph10gwvh5n2p7e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:50:00raw401,500원403,000원401,000원402,000원6,512
cmv8u0v2f08pg10gwcssoqq2bstock-5m207940:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v2b08pf10gwn1eq6klk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:50:00raw1,173,000원1,184,000원1,173,000원1,182,000원1,932
cmv8u0v2508pe10gwmg0p11e4stock-5m055550:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v2008pd10gwazvpmfm71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:50:00raw94,300원94,500원94,200원94,400원10,394
cmv8u0v1v08pc10gwje2pm5c9stock-5m105560:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v1r08pb10gwumuvjedo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:50:00raw157,500원158,400원157,300원158,300원13,146
cmv8u0v1l08pa10gwibwrzddqstock-5m000270:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v1h08p910gwccrollar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:50:00raw105,600원105,600원104,700원104,700원10,395
cmv8u0v1b08p810gwfihwocfkstock-5m005490:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v1708p710gwcra8tp781
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:50:00raw295,500원297,000원295,000원296,000원3,650
cmv8u0v1108p610gwtwldizc1stock-5m051910:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v0x08p510gwar00nt351
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:50:00raw251,000원252,500원250,500원251,000원4,682
cmv8u0v0s08p410gwifbzhsbystock-5m006400:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v0o08p310gwyxwauvr71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:50:00raw547,000원549,000원545,000원546,000원10,805
cmv8u0v0i08p210gw17iwn685stock-5m035720:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v0e08p110gwft1m2cz41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:50:00raw30,500원30,650원30,500원30,550원28,168
cmv8u0v0808p010gwseiiudl8stock-5m035420:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v0408oz10gwsxlvk3mz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:50:00raw173,600원174,000원173,200원173,700원12,289
cmv8tuddm08ny10gwrdhkqoelstock-5m005490:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tuddi08nx10gwwfdbuwa01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:45:00raw297,000원297,000원295,000원295,500원7,188
cmv8tudhl08oq10gw9yu3ugdbstock-5m017670:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudhg08op10gwbf43jfr11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:45:00raw78,800원78,900원78,100원78,400원14,418
cmv8tudh908oo10gwy85l3n7kstock-5m030200:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudh508on10gwrlltzckl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:45:00raw50,100원50,100원50,000원50,050원3,212
cmv8tudgz08om10gwc50zru7ystock-5m015760:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudgv08ol10gwe3vdfmp11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:45:00raw28,350원28,350원28,200원28,250원9,232
cmv8tudgp08ok10gwcs5xw9ckstock-5m003550:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudgm08oj10gwzopd9b8v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:45:00raw102,400원102,400원101,800원101,900원1,567
cmv8tudgg08oi10gwdj343q9tstock-5m034730:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudgc08oh10gw33elwemf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:45:00raw446,000원446,000원440,500원442,500원2,967
cmv8tudg708og10gwktjw2qybstock-5m028260:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudg308of10gwkhoqnp691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:45:00raw272,000원272,000원269,000원270,000원4,476
cmv8tudfx08oe10gwbq619mw6stock-5m096770:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudft08od10gwfl92iiwq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:45:00raw158,800원159,000원157,300원157,700원13,216
cmv8tudfe08oa10gwqceglsaqstock-5m012330:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudfb08o910gwrjum5es01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:45:00raw339,500원340,000원338,000원338,000원2,174
cmv8tudey08o810gwt3ash1dqstock-5m373220:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudeu08o710gwc2o0r2fx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:45:00raw404,000원404,500원401,000원402,000원5,996
cmv8tudeo08o610gw7e55fpcxstock-5m207940:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudek08o510gw48v20j431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:45:00raw1,177,000원1,182,000원1,158,000원1,168,000원1,929
cmv8tudee08o410gwbfsyijilstock-5m055550:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudea08o310gwdlj643qm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:45:00raw94,500원94,700원94,300원94,400원9,479
cmv8tude508o210gwhzlu18l6stock-5m105560:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tude108o110gwdkgtaggi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:45:00raw158,100원158,300원156,300원157,500원16,278
cmv8tuddv08o010gwnqajvv1pstock-5m000270:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tuddr08nz10gwj5lojm2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:45:00raw106,300원106,300원105,400원105,500원7,187
cmv8tuddd08nw10gw8niys452stock-5m068270:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudd808nv10gwir0ma6w71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:45:00raw177,500원177,600원177,000원177,000원4,319
cmv8tudd208nu10gw9rmxh68zstock-5m051910:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudcy08nt10gwomwd7shq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:45:00raw252,500원252,500원250,000원250,500원5,240
cmv8tudcs08ns10gwnqwuoud1stock-5m006400:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudco08nr10gw8wgqu6pg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:45:00raw551,000원552,000원545,000원547,000원14,869
cmv8tudci08nq10gwmqahm1wystock-5m035720:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudce08np10gwbesmcq2q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:45:00raw30,700원30,700원30,500원30,500원21,187
cmv8tudc808no10gwqwzvzye0stock-5m035420:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudc408nn10gwaigbbn7c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:45:00raw174,200원174,200원173,300원173,600원11,935
cmv8tudby08nm10gwi2y31hs7stock-5m066570:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudbu08nl10gwvfl2tt231
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:45:00raw167,200원167,300원166,400원166,500원8,009
cmv8tudbo08nk10gwcio3ki32stock-5m005380:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudbk08nj10gwvfqdd8w01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:45:00raw298,500원298,500원296,500원297,000원7,979
cmv8tudbd08ni10gwwynqdhf8stock-5m000660:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudb908nh10gwie9kwi8s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:45:00raw1,283,500원1,284,000원1,276,000원1,278,500원73,873
cmv8tudb208ng10gw45ksvmy9stock-5m005930:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudak08nf10gwpkzv7zye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:45:00raw214,750원215,000원213,500원214,000원263,618
cmv8tudfo08oc10gwbhz581tcstock-5m096770:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudfk08ob10gw73odubs81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:40:00raw159,700원160,000원158,500원158,800원10,725
cmv8tnxpc08n010gwamy72848stock-5m373220:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxp808mz10gwnneu7ylr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:40:00raw405,000원408,000원403,500원404,500원6,726
cmv8tnxp208my10gwvz7zge7pstock-5m207940:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxoy08mx10gw8b032gsb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:40:00raw1,176,000원1,181,000원1,172,000원1,177,000원835
cmv8tnxot08mw10gw6cb878qwstock-5m055550:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxop08mv10gwn217jrzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:40:00raw94,600원94,900원94,400원94,400원11,418
cmv8tnxoj08mu10gwxqgupjm3stock-5m105560:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxof08mt10gwso0uu8lh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:40:00raw158,200원158,300원157,400원158,100원20,698
cmv8tnxo908ms10gwuteqjo1rstock-5m000270:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxo508mr10gwlr1on2su1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:40:00raw106,600원107,000원106,100원106,200원10,726
cmv8tnxnz08mq10gwec4cd11estock-5m005490:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxnv08mp10gwk7a9mxc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:40:00raw297,500원299,500원296,500원297,000원4,282
cmv8tnxno08mo10gwrm69y6dgstock-5m068270:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxnk08mn10gwsjnvfyfv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:40:00raw178,500원178,800원177,400원177,500원6,939
cmv8tnxne08mm10gwxygr4j3ostock-5m051910:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxna08ml10gw9d6kir0w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:40:00raw253,000원254,500원251,500원252,000원6,050
cmv8tnxn408mk10gwlgphpb6lstock-5m006400:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxn108mj10gwumyp749o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:40:00raw553,000원557,000원549,000원550,000원17,854
cmv8tnxmv08mi10gw9ea97lc7stock-5m035720:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxmr08mh10gwpo5h3y2y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:40:00raw30,650원30,750원30,550원30,700원24,903
cmv8tnxml08mg10gwwclum3pzstock-5m035420:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxmh08mf10gwpo3eq8r61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:40:00raw174,700원175,300원174,100원174,200원15,479
cmv8tnxm408mc10gwmwm5t0tustock-5m066570:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxm008mb10gw8oux6zfw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:40:00raw167,700원168,600원166,800원167,100원15,269
116,697건 중 31,001–31,050← 이전621 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬