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
cmv9b5rfc0b5k10gwrf1cuavostock373220:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rf80b5j10gwwq0v93dn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-15 09:00:00raw407,000원412,000원390,500원393,500원543,305
cmv9b5ref0b5g10gwprwo634pstock105560:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rea0b5f10gwy827m5eg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-15 09:00:00raw157,700원159,000원154,500원156,300원1,287,709
cmv8s8ink08cy10gwws4nf78rstock-5m003550:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ind08cx10gwsixs2ypq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:00:00raw105,900원105,900원102,100원103,200원13,996
cmv8s8ija08ce10gw2y9nrdz5stock-5m068270:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ij608cd10gwpaxgn7io1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 09:00:00raw178,700원178,700원175,200원176,800원34,875
cmv8s8inx08d010gw6k76iby2stock-5m015760:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ins08cz10gwrs1z466a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 09:00:00raw28,650원28,650원28,250원28,650원77,354
cmv8s8io608d210gwvn7rwufnstock-5m030200:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8io208d110gw6fte0zof1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 09:00:00raw50,300원50,300원49,500원49,850원22,485
cmv8s8ioq08d410gwnsqbt2gxstock-5m017670:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ioh08d310gwdnneo95j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 09:00:00raw78,600원78,700원77,300원78,300원57,320
cmv8s8ijk08cg10gwb6xuvz5jstock-5m005490:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ijg08cf10gwiz6m435p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:00:00raw305,000원306,000원296,500원298,000원23,890
cmv8s8iju08ci10gwxkyn1hmlstock-5m000270:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ijq08ch10gwm4b12fwi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:00:00raw107,800원107,800원104,300원106,500원80,058
cmv8s8iiy08cc10gwxyuwptqestock-5m051910:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8iiu08cb10gwhuzjo46f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 09:00:00raw261,000원261,000원254,000원257,500원16,994
cmv8s8ik408ck10gw59cz4mszstock-5m105560:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ik008cj10gwbnsjewuq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 09:00:00raw157,700원157,700원154,800원156,900원86,767
cmv8s8im908cs10gwblp2gpi3stock-5m012330:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8im208cr10gwqixcrwfl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 09:00:00raw350,500원350,500원340,000원347,500원16,491
cmv8s8in408cw10gwakazu7jvstock-5m034730:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8imy08cv10gwsqzae5et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:00:00raw477,500원478,000원458,500원463,000원16,769
cmv8s8ils08cq10gw8fhkayclstock-5m373220:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ili08cp10gwbogibja21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 09:00:00raw407,000원411,500원399,000원406,000원45,638
cmv8s8imp08cu10gwh1c2tjybstock-5m096770:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8imj08ct10gwlo0x4oem1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 09:00:00raw160,800원161,700원158,500원160,300원50,297
cmv8s8iki08cm10gwfwpadfnzstock-5m055550:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ika08cl10gwvjt0v4g51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 09:00:00raw94,100원94,100원92,400원94,100원126,466
cmv8s8il408co10gwurokb194stock-5m207940:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ikv08cn10gwe13p71e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:00:00raw1,165,000원1,177,000원1,150,000원1,177,000원5,207
cmv7qq72g089l10gwylpa1ow2stock-5m000660:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:17cmv7qq72d089k10gwvoq0xb6n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:30:00raw1,426,000원1,426,000원1,426,000원1,426,000원0
cmv7qq726089j10gwd4j797ckstock-5m005930:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:17cmv7qq71s089i10gw44zr3r8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:30:00raw234,000원234,000원234,000원234,000원0
cmv7qq73h089t10gwg4sf3bxystock-5m035720:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq73e089s10gwk4lhd9p71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:30:00raw31,700원31,700원31,700원31,700원0
cmv7w2vax08bx10gwsvoodqpvstock-5m028260:20261014:15302026-10-14 15:30:00instantevent2026-10-14 18:10:072026-10-14 18:10:07cmv7w2vak08bw10gwngzia4vn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:30:00raw291,500원291,500원291,500원291,500원66,942
cmv7qq78008an10gw62o3zdhestock-5m017670:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq77x08am10gww94nfek61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:30:00raw81,900원81,900원81,900원81,900원0
cmv7qq77q08al10gwe411hf6bstock-5m030200:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq77n08ak10gwq0i5meaf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:30:00raw50,000원50,000원50,000원50,000원0
cmv7qq77g08aj10gw9vw5ep28stock-5m015760:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq77b08ai10gwe27im5ec1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:30:00raw29,150원29,150원29,150원29,150원0
cmv7qq77108ah10gwuabdx47sstock-5m003550:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76y08ag10gwj2gs200f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:30:00raw107,200원107,200원107,200원107,200원0
cmv7qq76r08af10gw3dk0tzvestock-5m034730:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76n08ae10gwzasij6zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:30:00raw491,500원491,500원491,500원491,500원0
cmv7qq76g08ad10gwqps2x5tmstock-5m096770:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76d08ac10gwxfqtvm0u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:30:00raw163,100원163,100원163,100원163,100원0
cmv7qq76508ab10gwtbnpzniistock-5m012330:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76108aa10gwma6nibb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:30:00raw358,500원358,500원358,500원358,500원0
cmv7qq75u08a910gw3iywerprstock-5m373220:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75n08a810gwspg0bze01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:30:00raw422,000원422,000원422,000원422,000원0
cmv7qq75g08a710gwr1tksgjgstock-5m207940:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75d08a610gw92cguyl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:30:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
cmv7qq75608a510gw014wnliwstock-5m105560:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75208a410gwnhpiyuiu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:30:00raw158,900원158,900원158,900원158,900원0
cmv7qq74w08a310gwnu4aqt9xstock-5m000270:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq74s08a210gwpo46khcq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:30:00raw108,200원108,200원108,200원108,200원0
cmv7qq74l08a110gw0s0mg9nnstock-5m005490:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq74h08a010gw6r7vzcj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:30:00raw308,500원308,500원308,500원308,500원0
cmv7qq74b089z10gw5csuzomcstock-5m068270:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq747089y10gwnr82gj121
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:30:00raw179,700원179,700원179,700원179,700원0
cmv7qq740089x10gwlul7upqostock-5m051910:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq73w089w10gw28oltuh61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:30:00raw270,000원270,000원270,000원270,000원0
cmv7qq73r089v10gwc573aspestock-5m006400:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq73n089u10gw3eu9ibry1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:30:00raw594,000원594,000원594,000원594,000원0
cmv7qq738089r10gwvy7i1y98stock-5m035420:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq735089q10gwequsjpba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:30:00raw179,600원179,600원179,600원179,600원0
cmv7qq72z089p10gwb07fh4adstock-5m066570:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq72v089o10gwcpkv03kv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:30:00raw177,300원177,300원177,300원177,300원0
cmv7qq72p089n10gwm3r72qtpstock-5m005380:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:18cmv7qq72m089m10gw0axre7vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:30:00raw313,000원313,000원313,000원313,000원0
cmv7qjrhk088v10gwfgltvj31stock-5m105560:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrhh088u10gw758m1whc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:25:00raw158,900원158,900원158,900원158,900원0
cmv7qjrby088310gw4063bjuzstock-5m005930:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrbr088210gw4v5i9sub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:25:00raw234,000원234,000원234,000원234,000원0
cmv7qjrcu088510gw4e3szdnpstock-5m000660:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrck088410gw8dk16njc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:25:00raw1,426,000원1,426,000원1,426,000원1,426,000원0
cmv7qjrdh088710gwvif6qw11stock-5m005380:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrdc088610gw737z731g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:25:00raw313,000원313,000원313,000원313,000원0
cmv7qjre4088910gwxfdagj4lstock-5m066570:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrdz088810gwpegrrdmh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:25:00raw177,300원177,300원177,300원177,300원0
cmv7qjren088b10gwf05jhjx0stock-5m035420:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrei088a10gwh018a8pq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:25:00raw179,600원179,600원179,600원179,600원0
cmv7qjrez088d10gwsogp99k9stock-5m035720:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrev088c10gwiy5k1hc01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:25:00raw31,700원31,700원31,700원31,700원0
cmv7qjrfk088h10gww8eunibdstock-5m006400:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrfg088g10gw6356t6u11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:25:00raw594,000원594,000원594,000원594,000원0
cmv7qjrfu088j10gws4jxcixustock-5m051910:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrfr088i10gw8xyikr8z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:25:00raw270,000원270,000원270,000원270,000원0
cmv7qjrgo088p10gwgo4gblhistock-5m068270:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrgk088o10gwi9ie9vy81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:25:00raw179,700원179,700원179,700원179,700원0
cmv7qjrgy088r10gwdhljltgmstock-5m005490:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrgv088q10gwi3d1cxrq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:25:00raw308,500원308,500원308,500원308,500원0
116,697건 중 31,251–31,300← 이전626 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬