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
cmv8tb3mq08jw10gwyqoi5n2estock-5m051910:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3mm08jv10gwhnw64e5m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:30:00raw255,000원255,000원253,500원254,000원6,562
cmv8tb3mf08ju10gwqhp7nsp6stock-5m006400:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3mc08jt10gwrb80dfg71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:30:00raw561,000원562,000원555,000원558,000원12,165
cmv8tb3m508js10gwdvxy72uxstock-5m035720:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3m208jr10gwvs6bjlw61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:30:00raw30,800원30,900원30,700원30,800원42,356
cmv8tb3lv08jq10gw9vocwjh7stock-5m035420:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3ls08jp10gwo1gl6fjb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:30:00raw175,700원175,700원175,000원175,400원11,863
cmv8tb3lm08jo10gw7rx2fjcxstock-5m005380:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3lh08jn10gwu2z87bvy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:30:00raw300,500원300,500원298,500원299,500원8,157
cmv8tb3lb08jm10gwtoie5gt3stock-5m000660:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3l708jl10gwpudi5nsz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:30:00raw1,302,000원1,305,000원1,294,000원1,295,000원74,232
cmv8t4nbj08j410gwwze4v2arstock-5m207940:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nbe08j310gwoz7tzibl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:25:00raw1,176,000원1,178,000원1,167,000원1,178,000원938
cmv8t4ndt08ji10gwzeunt6hrstock-5m017670:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4ndp08jh10gwxl6nzf3t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:25:00raw79,300원79,600원78,800원79,300원21,194
cmv8t4ndh08jg10gws8pk4jdvstock-5m030200:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4ndc08jf10gwn51q2nxb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:25:00raw50,000원50,200원49,850원50,000원9,958
cmv8t4nd608je10gw99wsptmkstock-5m015760:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nd208jd10gwe3y4fpyp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:25:00raw28,500원28,650원28,350원28,450원27,536
cmv8t4nct08jc10gwlp3ucuc6stock-5m003550:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nco08jb10gwmylnx7sj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:25:00raw104,000원104,300원102,300원102,800원3,418
cmv8t4nci08ja10gwxc8huwuistock-5m034730:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nce08j910gwaedshe331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:25:00raw450,000원452,000원445,000원451,000원4,338
cmv8t4nc608j810gw6q2l91u7stock-5m028260:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nc208j710gwhk44lcv41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:25:00raw272,500원274,000원270,000원274,000원7,902
cmv8t4nbt08j610gw8hldm40ustock-5m373220:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nbp08j510gwg2b1utf81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:25:00raw409,500원410,500원404,500원406,000원9,699
cmv8t4nb708j210gwa4jdokdustock-5m055550:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nb208j110gwg7odkgif1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:25:00raw94,800원95,000원94,100원94,700원23,168
cmv8t4naw08j010gw59bpk986stock-5m105560:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nar08iz10gwpxntl0rg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:25:00raw157,800원158,300원157,100원157,700원24,646
cmv8t4nak08iy10gwgw74mmxwstock-5m000270:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nag08ix10gws56jh1d21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:25:00raw107,100원107,400원106,400원107,100원15,897
cmv8t4naa08iw10gwvg4y7jh8stock-5m005490:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4na508iv10gw0t4d8o1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:25:00raw298,500원300,000원297,500원299,000원7,018
cmv8t4n9y08iu10gwqpt2f3enstock-5m068270:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n9u08it10gwcrravldh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:25:00raw179,000원179,500원177,100원178,600원15,302
cmv8t4n9n08is10gwrg2el8qjstock-5m051910:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n9j08ir10gw6iorvr9m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:25:00raw257,000원257,500원254,000원255,000원6,335
cmv8t4n9c08iq10gwljzblr0astock-5m006400:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n9708ip10gwpp11ypbf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:25:00raw561,000원563,000원557,000원560,000원20,646
cmv8t4n8x08io10gw96n9hifhstock-5m035720:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n8s08in10gwayo3y8j51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:25:00raw30,850원31,000원30,650원30,750원23,542
cmv8t4n8l08im10gwk25iam70stock-5m035420:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n8h08il10gw6gycpxef1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:25:00raw175,900원176,100원174,900원175,600원15,555
cmv8t4n8b08ik10gwprsie4u3stock-5m066570:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n8708ij10gwm90p357x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:25:00raw169,000원169,400원167,500원168,700원14,887
cmv8t4n8008ii10gwal6nhu7pstock-5m005380:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n7t08ih10gw5s83si401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:25:00raw301,500원302,000원298,000원300,500원13,294
cmv8t4n7h08ig10gw9m1g2vigstock-5m000660:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n7a08if10gw4snk85271
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:25:00raw1,297,000원1,303,000원1,283,000원1,302,000원122,383
cmv8t4n6y08ie10gwgxyctr30stock-5m005930:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n6s08id10gwaztlgddm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:25:00raw216,500원217,000원214,500원216,250원529,460
cmv8tb3pl08kg10gwcv9gzqtxstock-5m096770:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3ph08kf10gwaiqy62n41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:25:00raw160,900원162,000원159,900원161,100원32,864
cmv8tb3p208kc10gwsa0a17q5stock-5m012330:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3oy08kb10gwe83g6q6l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:25:00raw344,000원345,500원340,500원343,000원5,892
cmv8sya5r08h210gwr6rkbalwstock-5m000660:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya5l08h110gwsoyqwyla1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:20:00raw1,289,000원1,300,000원1,287,000원1,297,000원95,343
cmv8syadt08ic10gwaklitiksstock-5m017670:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syado08ib10gwoehpl8by1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:20:00raw78,300원79,300원78,000원79,300원23,039
cmv8syadg08ia10gw7jh02l50stock-5m030200:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syada08i910gwkoky7nv61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:20:00raw49,550원49,950원49,500원49,950원10,785
cmv8syad308i810gw9mz04895stock-5m015760:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syacx08i710gwnqihmd161
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:20:00raw28,100원28,450원28,050원28,450원39,641
cmv8syacq08i610gwbc0xkvlostock-5m003550:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syack08i510gw5f24x5d11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:20:00raw102,500원104,000원102,100원103,900원6,767
cmv8syacd08i410gwims8abcbstock-5m034730:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syac908i310gw9skrx1xg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:20:00raw447,500원451,500원446,000원449,500원4,705
cmv8syabr08i010gwf3qxnr57stock-5m028260:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syabm08hz10gwi65hrek31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:20:00raw270,000원273,000원269,500원272,000원9,875
cmv8syabe08hy10gweaquqctastock-5m096770:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syab908hx10gw678pyz761
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:20:00raw158,300원161,200원158,000원160,900원24,550
cmv8syab208hw10gw7iag649kstock-5m012330:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syaax08hv10gwsozva0691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:20:00raw341,000원345,000원340,500원344,000원6,528
cmv8syaap08hu10gwddfcwhdwstock-5m373220:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syaaj08ht10gwo5ppc87f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:20:00raw402,000원409,500원400,500원409,500원12,569
cmv8syaad08hs10gwm2bn6nqkstock-5m207940:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syaa708hr10gwblgplmmu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:20:00raw1,169,000원1,179,000원1,162,000원1,178,000원1,933
cmv8syaa008hq10gwrvpei3uqstock-5m055550:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya9u08hp10gw47kt1f5y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:20:00raw93,500원94,800원93,400원94,800원24,520
cmv8sya9b08hm10gw4ruebfssstock-5m105560:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya9508hl10gwbrc2eaoz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:20:00raw156,000원157,900원156,000원157,800원38,426
cmv8sya8y08hk10gwfmv4ritistock-5m000270:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8s08hj10gw59gxx9ld1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:20:00raw106,100원107,100원106,000원107,000원17,526
cmv8sya8l08hi10gwzxgjo8v7stock-5m005490:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8f08hh10gwh7q1us8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:20:00raw295,500원299,000원295,000원298,500원7,807
cmv8sya8808hg10gw7y4imv5ystock-5m068270:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8208hf10gw10wuanly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:20:00raw176,800원179,000원176,600원179,000원13,252
cmv8sya7v08he10gwrjs8l96wstock-5m051910:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya7p08hd10gwn1bbcave1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:20:00raw251,500원257,000원251,500원257,000원7,017
cmv8sya7i08hc10gw04uqujqustock-5m006400:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya7c08hb10gwbntxujsp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:20:00raw551,000원563,000원550,000원561,000원19,620
cmv8sya7508ha10gwe8tuksx3stock-5m035720:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya7008h910gwwvm356d91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:20:00raw30,550원30,850원30,500원30,850원53,402
cmv8sya6t08h810gwtsd8tavdstock-5m035420:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya6o08h710gwtmemwy3p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:20:00raw174,200원175,800원173,900원175,800원20,061
cmv8sya6g08h610gwo08853m3stock-5m066570:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya6a08h510gw4pyfqltg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:20:00raw167,300원169,300원167,100원168,900원22,021
116,697건 중 31,101–31,150← 이전623 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬