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
cmval91d10dvz10gwvtyvz31vstock-5m207940:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91cy0dvy10gwwc697fgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:20:00raw1,291,000원1,291,000원1,291,000원1,291,000원0
cmval91db0dw110gw4nhi2bddstock-5m373220:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91d70dw010gwyywaenag1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 15:20:00raw401,000원401,000원401,000원401,000원0
cmval91dk0dw310gwaunzxsdostock-5m012330:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91dg0dw210gwxhzpr9m91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:20:00raw352,500원352,500원352,500원352,500원0
cmval91du0dw510gwwpe8jvvzstock-5m096770:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91dq0dw410gwntuop69m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 15:20:00raw151,300원151,300원151,300원151,300원0
cmval91e30dw710gwnyiy0edvstock-5m028260:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91dz0dw610gwvvaloklc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:20:00raw285,000원285,000원285,000원285,000원0
cmval91ee0dw910gwsl0aaf1dstock-5m034730:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91ea0dw810gwfhmsjg7g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:20:00raw452,500원452,500원452,500원452,500원0
cmval91eq0dwb10gwcc8tnm0lstock-5m003550:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91em0dwa10gw4a669nd61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:20:00raw103,100원103,100원103,100원103,100원0
cmval91aa0dvf10gwt8wokb13stock-5m035420:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91a40dve10gwlop6coo81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 15:15:00raw180,200원180,200원179,300원179,400원11,855
cmval2loc0dut10gw8gjxz9t4stock-5m096770:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lo80dus10gw29lnbkjs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 15:15:00raw152,300원152,300원151,400원151,600원9,991
cmval2lk10dtx10gwbtxqk1ypstock-5m005930:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2ljq0dtw10gw3iq4pl9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:15:00raw216,000원216,500원215,000원215,000원206,930
cmval2lkb0dtz10gwyy5x05h1stock-5m000660:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lk80dty10gwmvz9mf691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 15:15:00raw1,276,000원1,277,000원1,272,000원1,273,000원51,953
cmval2lkl0du110gw6tske2pxstock-5m005380:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lkh0du010gw66n4iqbf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:15:00raw312,500원312,500원310,500원311,500원12,176
cmval2lku0du310gwyv459681stock-5m066570:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lkr0du210gw73btbonz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 15:15:00raw170,100원170,100원169,300원169,500원12,897
cmval2ll40du510gw1sd8lheestock-5m035720:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2ll00du410gw1a939yv51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 15:15:00raw31,800원31,850원31,650원31,800원42,603
cmval2lle0du710gwsy0a2p4ystock-5m006400:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lla0du610gwpn4tqmmu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 15:15:00raw531,000원531,000원529,000원529,000원8,270
cmval2lln0du910gw9jrolczwstock-5m051910:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2llj0du810gw35a77lbh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 15:15:00raw255,000원255,000원252,500원253,000원5,038
cmval2llx0dub10gwyf0j4q0mstock-5m068270:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2llt0dua10gwq0s1tdns1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 15:15:00raw193,600원193,800원192,900원192,900원13,494
cmval2lm60dud10gwnjo7oxqustock-5m005490:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lm20duc10gw8gsnhzq61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 15:15:00raw296,500원296,500원294,500원295,000원6,958
cmval2lmg0duf10gwrjsgao4ustock-5m000270:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lmc0due10gwtqu07z4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:15:00raw110,300원110,400원110,000원110,100원11,510
cmval2lmq0duh10gwnu73kurbstock-5m105560:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lmm0dug10gwqhhio2yk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 15:15:00raw160,700원160,700원159,600원159,800원16,034
cmval2ln00duj10gw5hd4ancbstock-5m055550:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lmw0dui10gw9fznk8fu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 15:15:00raw93,900원93,900원92,700원93,300원40,725
cmval2ln90dul10gwfbs7h99hstock-5m207940:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2ln50duk10gwb6822qwu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:15:00raw1,293,000원1,297,000원1,290,000원1,291,000원1,943
cmval2lnj0dun10gwskew9519stock-5m373220:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lnf0dum10gwnen36dln1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 15:15:00raw402,500원402,500원401,000원402,000원5,071
cmval2lnt0dup10gwz5c63vgbstock-5m012330:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lnp0duo10gwcoh5e9dv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:15:00raw353,500원353,500원351,500원352,000원3,147
cmval2lom0duv10gwvn5xwepdstock-5m028260:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2loi0duu10gw0sod9u041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:15:00raw286,500원286,500원284,500원285,000원8,943
cmval2lox0dux10gw9ni5gj51stock-5m034730:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lot0duw10gw3k0m232k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:15:00raw455,000원455,000원452,500원453,500원2,090
cmval2lp70duz10gwxs14pnt7stock-5m003550:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lp30duy10gwu7s6qwzk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:15:00raw103,200원103,200원102,500원102,900원6,143
cmval2lpg0dv110gwfnu52751stock-5m015760:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lpc0dv010gwlkdofccb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 15:15:00raw28,600원28,600원28,500원28,500원16,247
cmval2lpp0dv310gwq0gr1foastock-5m030200:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lpm0dv210gwn9abnqea1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 15:15:00raw50,600원50,600원50,300원50,300원11,096
cmval2lpz0dv510gwsikqj7o7stock-5m017670:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lpv0dv410gw7kr2l7bj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 15:15:00raw78,500원78,500원78,100원78,100원7,674
cmvakw6rj0dtv10gwnv38x0lpstock-5m017670:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6rf0dtu10gwdth0vlkz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 15:10:00raw78,700원78,700원78,400원78,500원11,918
cmvakw6n20dsx10gwqjp21iefstock-5m006400:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6my0dsw10gwzfft6m9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 15:10:00raw532,000원532,000원530,000원531,000원6,207
cmvakw6mt0dsv10gwxh19dukbstock-5m035720:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6mp0dsu10gwkmyyzv3t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 15:10:00raw31,950원31,950원31,750원31,800원51,322
cmvakw6mk0dst10gwwkm8dsivstock-5m035420:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6mg0dss10gwnjv5r3z71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 15:10:00raw180,200원180,400원179,800원180,100원14,288
cmvakw6ma0dsr10gw76zz3dvzstock-5m066570:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6m60dsq10gwlax3bsob1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 15:10:00raw170,600원170,700원170,000원170,100원8,968
cmvakw6m00dsp10gwjwv564w0stock-5m005380:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6lw0dso10gwfuazc2o71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:10:00raw313,500원313,500원311,500원312,000원18,487
cmvakw6lr0dsn10gwsl1sdnsustock-5m000660:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6ln0dsm10gwu7ijyjq01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 15:10:00raw1,280,000원1,283,000원1,276,000원1,276,000원47,236
cmvakw6lh0dsl10gwo0d6uqbrstock-5m005930:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6ld0dsk10gwd5n0whys1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:10:00raw216,750원217,000원215,500원216,000원242,877
cmval2lo30dur10gw76jym7ipstock-5m096770:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lnz0duq10gwj6fq1vkf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 15:10:00raw152,800원152,900원152,100원152,300원8,751
cmvakw6po0dth10gw33zle131stock-5m373220:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6pk0dtg10gwkchstqyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 15:10:00raw404,000원404,500원402,000원402,500원8,114
cmvakw6px0dtj10gw0thfvfocstock-5m012330:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6pu0dti10gwircusp291
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:10:00raw355,000원355,000원352,500원353,250원4,070
cmvakw6q70dtl10gwisja2tamstock-5m028260:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6q30dtk10gwpbipeww01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:10:00raw286,500원288,000원285,500원286,500원14,924
cmvakw6qh0dtn10gw0kksv87lstock-5m034730:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6qd0dtm10gwbwpbtrri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:10:00raw456,500원458,000원453,500원454,500원3,828
cmvakw6qr0dtp10gw8bepl75rstock-5m003550:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6qn0dto10gwg7vp4rsr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:10:00raw103,500원103,700원103,100원103,300원6,286
cmvakw6r00dtr10gwdri28g28stock-5m015760:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6qw0dtq10gwsp0lulup1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 15:10:00raw28,650원28,650원28,550원28,650원25,255
cmvakw6r90dtt10gwsycfzrn5stock-5m030200:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6r60dts10gwy0xrlaz21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 15:10:00raw50,700원50,700원50,500원50,600원9,557
cmvakw6pf0dtf10gwof2erqitstock-5m207940:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6pb0dte10gwqaw41pv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:10:00raw1,300,000원1,300,000원1,290,000원1,292,000원2,086
cmvakw6nb0dsz10gw58drhegbstock-5m051910:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6n80dsy10gwb140iohz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 15:10:00raw255,000원255,500원254,000원255,000원5,673
cmvakw6ow0dtb10gwrfcwz3zmstock-5m055550:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6os0dta10gwzh1wa8p41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 15:10:00raw94,100원94,100원93,800원93,900원9,219
cmvakw6oe0dt710gw6bkt3i8kstock-5m105560:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6oa0dt610gwyd58r1e11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 15:10:00raw161,000원161,200원160,400원160,700원21,242
116,697건 중 27,651–27,700← 이전554 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬