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
cmva9n6qo0bld10gwvb511po6stock-5m030200:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6qk0blc10gwy76x3hon1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:55:00raw51,200원51,200원50,700원51,000원8,655
cmva9n6qx0blf10gwv4hdghpistock-5m017670:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6qt0ble10gwu46ip1tp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:55:00raw78,900원79,000원78,700원78,700원5,754
cmva9gny70bix10gwr3ykzzb2stock-5m005380:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gny30biw10gwrky8qpnb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:50:00raw311,500원312,000원311,000원311,000원8,145
cmva9gnxw0biv10gwdd0n318ustock-5m000660:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnxs0biu10gwpmlg1x9b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:50:00raw1,286,000원1,296,000원1,284,000원1,288,000원77,026
cmva9gnxl0bit10gw7atkru7tstock-5m005930:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnxg0bis10gwotnoxr7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:50:00raw214,500원215,500원214,000원215,000원289,098
cmva9go3x0bk110gwbixunj6zstock-5m017670:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go3t0bk010gwycgmx8qi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:50:00raw79,200원79,300원78,500원78,900원10,884
cmva9go3m0bjz10gw41ug49lfstock-5m030200:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go3i0bjy10gwx0fsz13d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:50:00raw51,200원51,200원50,800원51,100원6,692
cmva9n6p40bl110gw5rt2vepwstock-5m096770:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6p00bl010gw6bq6m7d01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:50:00raw152,300원152,300원151,400원151,500원4,526
cmva9go320bjv10gwdp99p38istock-5m015760:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go2y0bju10gw2fjdm1281
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:50:00raw29,000원29,000원28,900원29,000원10,222
cmva9go2r0bjt10gwif560euqstock-5m003550:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go2n0bjs10gw7thr7bqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:50:00raw104,200원104,500원103,900원104,100원1,690
cmva9go2h0bjr10gwfv9osdfxstock-5m034730:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go2c0bjq10gwhtvcvnls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:50:00raw443,000원449,000원442,750원446,000원2,952
cmva9go250bjp10gwgcw147t9stock-5m028260:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go200bjo10gwk67oz1wp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:50:00raw282,500원283,000원280,000원282,500원3,984
cmva9go1t0bjn10gweqz68izwstock-5m012330:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go1p0bjm10gw6ksf0y1c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:50:00raw357,500원359,000원357,500원357,500원4,512
cmva9go1i0bjl10gw624jcyrostock-5m373220:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go1e0bjk10gwjicq4ily1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:50:00raw401,500원402,500원401,000원402,500원3,119
cmva9go170bjj10gwt9doqcm4stock-5m207940:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go130bji10gwg7tgdnsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:50:00raw1,298,000원1,302,000원1,288,000원1,293,000원2,923
cmva9go0x0bjh10gwg9kq8neustock-5m055550:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go0t0bjg10gwozsa40ut1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:50:00raw95,100원95,100원94,700원94,800원17,873
cmva9go0o0bjf10gw9wvz7yoqstock-5m105560:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go0k0bje10gwdiqfvypt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:50:00raw160,900원160,900원160,300원160,700원9,944
cmva9go0f0bjd10gw3vxgkuokstock-5m000270:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go0b0bjc10gwvcyrlczi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:50:00raw110,300원110,500원110,200원110,400원6,469
cmva9go050bjb10gwse8hkv69stock-5m005490:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go010bja10gwx9g54eqk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:50:00raw295,500원296,500원294,500원296,000원3,459
cmva9gnzw0bj910gwfssp7gc1stock-5m068270:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnzs0bj810gwpkdg42gj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:50:00raw190,900원191,300원190,400원190,900원12,361
cmva9gnzn0bj710gwkn90ibo0stock-5m051910:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnzj0bj610gwtx43op8a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:50:00raw251,000원251,500원250,500원251,500원875
cmva9n6mc0bkf10gw7modu7vcstock-5m006400:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6m80bke10gw4yowge1d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:50:00raw527,000원530,000원527,000원530,000원5,496
cmva9gnz50bj310gwxfqzv5rmstock-5m035720:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnz00bj210gw66tuf06x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:50:00raw31,950원32,050원31,900원32,050원22,575
cmva9gnys0bj110gwsasweggestock-5m035420:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnyo0bj010gweika161r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:50:00raw180,100원180,400원179,400원180,100원9,177
cmva9gnyh0biz10gwb4vuoty8stock-5m066570:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnyd0biy10gwcygnegfs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:50:00raw171,100원171,600원170,800원171,300원10,838
cmva9a86g0bhp10gwj1aex9czstock-5m000660:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:172026-10-16 09:55:17cmva9a86c0bho10gwd0xrqmm11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:45:00raw1,281,500원1,292,000원1,281,000원1,286,000원99,560
cmva9go3d0bjx10gw6q3haqcbstock-5m030200:20261016:09452026-10-16 09:45:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go380bjw10gw3gmf82p11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:45:00raw51,100원51,200원51,000원51,200원6,843
cmva9gnze0bj510gwpm4xnxwrstock-5m051910:20261016:09452026-10-16 09:45:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnza0bj410gwtq5te73q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:45:00raw251,500원251,500원250,000원251,000원1,535
cmva9a8bm0bir10gwmhgc6xhustock-5m017670:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8bh0biq10gw7akcdrlh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:45:00raw79,300원79,400원79,000원79,300원6,774
cmva9a8bb0bip10gwij56ocgpstock-5m015760:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8b70bio10gwslifkw4m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:45:00raw29,000원29,000원28,900원29,000원9,643
cmva9a8b10bin10gwtdpqlopkstock-5m003550:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8ax0bim10gwla3fdmdl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:45:00raw104,100원104,200원103,700원104,200원2,118
cmva9a8ar0bil10gwqrwdzxh3stock-5m034730:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8an0bik10gwwf2cmkpp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:45:00raw442,500원445,000원441,500원442,500원1,266
cmva9a8ag0bij10gwqfed6o6bstock-5m028260:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8ad0bii10gwm8dt3sig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:45:00raw282,750원283,500원281,500원282,500원4,577
cmva9a8a70bih10gwz140e09xstock-5m096770:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8a30big10gwa011vhkc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:45:00raw151,300원152,300원150,700원152,300원16,635
cmva9a89x0bif10gwxt7w2y8xstock-5m012330:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a89t0bie10gw250glf9d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:45:00raw357,000원357,500원355,000원357,500원5,061
cmva9a89o0bid10gw66iwk49vstock-5m373220:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a89k0bic10gwwk0bbqeb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:45:00raw401,500원401,500원399,500원401,500원4,845
cmva9a89e0bib10gws28iksc3stock-5m207940:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a89a0bia10gwwk2yfkey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:45:00raw1,312,000원1,313,000원1,298,000원1,302,000원2,668
cmva9a8940bi910gwl0v838nnstock-5m055550:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8900bi810gwg9vogs1l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:45:00raw95,400원95,400원94,800원95,100원25,310
cmva9a88u0bi710gwa2p64bw2stock-5m105560:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a88p0bi610gw50so8m5w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:45:00raw160,600원161,000원160,150원161,000원9,848
cmva9a88i0bi510gwhq1t9mtkstock-5m000270:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a88e0bi410gwwvqyfras1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:45:00raw110,400원110,500원109,900원110,300원14,348
cmva9a8890bi310gw4zd3vgs0stock-5m005490:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8850bi210gwi18ld01v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:45:00raw295,500원295,500원294,000원295,500원3,308
cmva9a87z0bi110gwv5r31vg5stock-5m068270:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a87v0bi010gwikdzvdno1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:45:00raw191,300원191,400원190,700원190,900원8,212
cmva9a87q0bhz10gwqtzf0a41stock-5m006400:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a87m0bhy10gwrnvgjhxb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:45:00raw532,000원532,000원527,000원527,000원12,125
cmva9a87h0bhx10gw6atdmn1jstock-5m035720:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a87d0bhw10gwf5g5tjg91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:45:00raw31,950원31,950원31,850원31,900원14,160
cmva9a8780bhv10gw7u5so6kostock-5m035420:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8740bhu10gwf1z4vkms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:45:00raw179,700원180,200원179,100원180,000원6,342
cmva9a86y0bht10gwmuiufp8ystock-5m066570:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a86v0bhs10gw3w017vxv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:45:00raw170,600원171,200원170,400원171,100원9,631
cmva9a86p0bhr10gwzzr5l15mstock-5m005380:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:172026-10-16 09:55:18cmva9a86m0bhq10gw48ykkqy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:45:00raw310,500원311,500원309,000원311,500원13,696
cmva9a8670bhn10gwd2c5jz2gstock-5m005930:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:172026-10-16 09:55:17cmva9a8620bhm10gw4izp58pa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:45:00raw214,750원215,000원214,000원214,000원219,522
cmva93y4o0bh110gwx1utnt4wstock-5m055550:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y4k0bh010gw5kpf7v641
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:40:00raw95,900원96,100원95,300원95,300원20,503
cmva93y7x0bhl10gwkpe6ozczstock-5m017670:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y7q0bhk10gw3qcghqjp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:40:00raw79,400원79,500원79,300원79,400원6,234
116,697건 중 29,151–29,200← 이전584 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬