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
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
cmv8syac408i210gwnxe0df35stock-5m034730:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syabx08i110gw3ugo9kn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:15:00raw455,000원455,000원446,000원447,000원8,222
cmv8sya9n08ho10gwje8627p3stock-5m055550:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya9h08hn10gwtitvwjc61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:15:00raw93,800원94,400원93,500원93,500원27,444
cmv8srskr08fq10gwawaft9ptstock-5m005930:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srskf08fp10gw88f6xzw01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:15:00raw216,750원217,000원214,500원214,500원820,037
cmv8srsr108gy10gwre793qb5stock-5m017670:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsqw08gx10gw8gayazle1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:15:00raw78,500원79,000원78,000원78,300원21,517
cmv8srsm708g010gw3oox7fobstock-5m035720:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsm308fz10gwgg8aiup11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:15:00raw30,700원30,750원30,500원30,550원34,319
cmv8srslx08fy10gwxrnz2u5qstock-5m035420:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srslt08fx10gwrbghmzz01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:15:00raw175,000원175,400원174,100원174,100원21,823
cmv8srsln08fw10gw141rln49stock-5m066570:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srslj08fv10gwcqy6gc8b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:15:00raw170,000원170,000원167,000원167,200원23,693
cmv8srslc08fu10gw1wjcve09stock-5m005380:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsl808ft10gwalx8degj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:15:00raw300,500원301,000원298,000원298,500원12,572
cmv8srsl208fs10gwmq88z1r0stock-5m000660:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsky08fr10gw64vew7cq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:15:00raw1,301,000원1,302,000원1,288,000원1,289,000원141,763
cmv8srsqe08gu10gwbci3j4ssstock-5m030200:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsqa08gt10gwrr1dbpkt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:15:00raw49,650원49,800원49,350원49,500원10,810
cmv8srsq208gs10gwaz9s6jdtstock-5m015760:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspy08gr10gwr3rz9ddq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:15:00raw28,300원28,350원28,100원28,100원35,770
cmv8srsps08gq10gwuj6uk5o1stock-5m003550:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspo08gp10gw60ku0fnr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:15:00raw103,000원103,100원102,100원102,500원6,885
cmv8srspi08go10gwfkkyzs7qstock-5m028260:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspe08gn10gw9cold8mt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:15:00raw272,000원272,500원270,000원270,500원11,439
cmv8srsp808gm10gwml74b4o1stock-5m096770:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsp408gl10gwjeo4pbl91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:15:00raw159,050원159,600원157,700원158,300원48,923
cmv8srsoy08gk10gwf3e2uiifstock-5m012330:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsou08gj10gwh2dydyvz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:15:00raw345,500원345,500원340,500원340,500원5,718
cmv8srsog08gg10gwxqtl0pc2stock-5m373220:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsoc08gf10gwz3x06sn21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:15:00raw406,000원406,000원400,000원401,500원13,449
cmv8srso608ge10gwngm7vrm7stock-5m207940:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srso208gd10gws2wvabet1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:15:00raw1,171,000원1,176,000원1,165,000원1,168,000원1,149
cmv8srsnw08gc10gwr2xafsdqstock-5m105560:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsns08gb10gwbwufvq8z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:15:00raw156,600원157,100원156,000원156,000원38,020
cmv8srsnm08ga10gw6ye0i02xstock-5m000270:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsni08g910gwct5ohjuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:15:00raw106,800원107,000원106,000원106,100원23,480
cmv8srsnb08g810gwyu43voebstock-5m005490:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsn708g710gwq2hpp7oz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:15:00raw297,000원297,000원295,000원295,000원7,224
cmv8srsn108g610gwghjiosexstock-5m068270:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsmx08g510gwxet8ljho1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:15:00raw177,400원177,600원176,400원176,800원13,542
cmv8srsmr08g410gw7ue7ujyrstock-5m051910:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:18cmv8srsmn08g310gwgt1bcycm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:15:00raw253,500원254,000원251,500원251,500원7,478
cmv8srsmh08g210gwefhu1wv0stock-5m006400:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsmd08g110gwkj7jirav1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:15:00raw554,000원555,000원549,000원550,000원25,896
cmv8srsqp08gw10gwep61czibstock-5m017670:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsql08gv10gwmcm3q6z51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:10:00raw78,900원79,200원78,000원78,400원37,376
cmv8slcy108ek10gwkwfh1ebhstock-5m005930:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcxw08ej10gw5aa6cdag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:10:00raw218,000원219,000원216,500원217,000원638,513
cmv8slcyc08em10gwzrz2pd3rstock-5m000660:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcy808el10gwqotubb7s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 09:10:00raw1,323,000원1,324,000원1,300,000원1,302,000원118,018
cmv8srsop08gi10gweqrnx7kustock-5m012330:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsol08gh10gw50k33jtu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:10:00raw345,500원346,500원343,500원345,000원5,951
cmv8slcyn08eo10gwlst6qu13stock-5m005380:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcyi08en10gwwm1azeqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:10:00raw300,500원302,000원299,000원300,500원21,350
cmv8sld1008f410gw7w3emyjmstock-5m000270:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0w08f310gwwkx58uk71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:10:00raw106,300원107,000원105,700원106,800원24,647
cmv8sld3s08fo10gw16g3c95dstock-5m030200:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3o08fn10gw01wqju221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:10:00raw49,750원49,800원49,300원49,650원12,611
cmv8sld3i08fm10gwzupmhl7hstock-5m015760:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3e08fl10gwhlzbelm81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:10:00raw28,550원28,550원28,300원28,350원18,587
cmv8sld3808fk10gwulpfz1icstock-5m003550:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3408fj10gwx53ajkax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:10:00raw103,700원104,000원102,100원102,900원4,138
cmv8sld2y08fi10gwcr79nc09stock-5m034730:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2u08fh10gwkicv48r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:10:00raw461,500원462,000원454,500원455,000원4,279
cmv8sld2o08fg10gwen85wpq5stock-5m028260:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2k08ff10gwyh3pcbg91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:10:00raw277,000원277,000원272,000원272,500원10,453
cmv8sld2f08fe10gwer7i4b2fstock-5m096770:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2b08fd10gwy004bc4u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:10:00raw162,700원163,000원158,500원159,000원51,743
cmv8sld2608fc10gwrwj8qi9istock-5m373220:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2208fb10gwyu5yfhpq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:10:00raw411,000원411,500원403,500원405,500원22,309
cmv8sld1w08fa10gwh5hkz9jrstock-5m207940:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1s08f910gwhyswcd4m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:10:00raw1,184,000원1,184,000원1,165,000원1,172,000원2,003
cmv8sld1l08f810gwpa7msw4tstock-5m055550:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1h08f710gw3saprk751
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:10:00raw94,300원94,400원93,500원93,900원24,055
cmv8sld1b08f610gwst9i8e0bstock-5m105560:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1608f510gwuvsx3wb01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:10:00raw157,400원157,500원155,600원156,700원35,762
cmv8sld0o08f210gwvqh3gb8nstock-5m005490:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0h08f110gw8c4kklu01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:10:00raw300,500원300,500원296,000원297,500원7,908
cmv8sld0a08f010gwoadm91clstock-5m068270:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0508ez10gwf903axs01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:10:00raw177,700원178,200원176,800원177,500원12,052
cmv8sld0008ey10gwgzyb7yjhstock-5m051910:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slczw08ex10gwipp9rpxy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:10:00raw259,500원259,500원253,500원254,000원6,978
cmv8slczq08ew10gwnlpzzw5pstock-5m006400:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slczm08ev10gw4rni1wq11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 09:10:00raw571,000원572,000원553,000원554,000원48,760
cmv8slczg08eu10gwxze4sq9hstock-5m035720:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slczc08et10gwtakijl4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 09:10:00raw30,950원31,000원30,500원30,650원66,633
cmv8slcz608es10gwe75pb87pstock-5m035420:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcz208er10gwlpt568kv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 09:10:00raw175,000원175,400원174,300원175,000원18,569
cmv8slcyx08eq10gwlpcifwkbstock-5m066570:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcyt08ep10gwpfo1e7s51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 09:10:00raw170,500원170,700원169,100원170,100원22,709
cmv8sexle08eg10gwzbvle5efstock-5m030200:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexl908ef10gwmh7ucihq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:05:00raw49,850원49,950원49,700원49,700원5,166
cmv8sexlp08ei10gw0cw0k399stock-5m017670:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexlk08eh10gwegrfiiil1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:05:00raw78,400원79,100원78,000원78,800원37,833
116,697건 중 31,151–31,200← 이전624 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬