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
cmva93y730bhh10gw24y7qi5pstock-5m015760:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y6z0bhg10gw0apo02ej1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:40:00raw29,000원29,000원28,900원28,950원3,861
cmva93y6t0bhf10gwk2hmkxh1stock-5m003550:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y6o0bhe10gwbe3ho8zd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:40:00raw103,600원104,200원103,500원104,200원1,418
cmva93y6i0bhd10gwnc3xassestock-5m034730:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y6e0bhc10gw5ihdci7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:40:00raw439,500원442,500원439,000원442,000원1,422
cmva93y670bhb10gwi262xn15stock-5m028260:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y630bha10gwbzitamit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:40:00raw281,500원283,000원281,250원283,000원2,702
cmva93y5x0bh910gwuvhesvkgstock-5m096770:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y5t0bh810gwuan71n241
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:40:00raw151,500원151,500원151,000원151,300원5,201
cmva93y5l0bh710gww0bcmlv8stock-5m012330:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y5h0bh610gwcyoxjbxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:40:00raw355,000원357,000원355,000원357,000원3,787
cmva93y5a0bh510gwlo1dqb2wstock-5m373220:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y560bh410gwvbqq8pza1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:40:00raw401,500원402,500원401,000원401,500원4,344
cmva93y4z0bh310gwvysryb1mstock-5m207940:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y4v0bh210gwhufxp37d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:40:00raw1,300,000원1,314,000원1,297,000원1,313,000원3,086
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
cmva93y4d0bgz10gw8rbkwillstock-5m105560:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y490bgy10gwd6fy7vur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:40:00raw161,200원161,400원160,300원160,600원7,350
cmva93y420bgx10gwwtemfrnhstock-5m000270:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y3y0bgw10gwvp3cks7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:40:00raw109,800원110,500원109,700원110,400원18,538
cmva93y3q0bgv10gw2pu05pd3stock-5m005490:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y3n0bgu10gwtywsgwb11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:40:00raw295,500원295,500원294,500원295,000원1,787
cmva93y3g0bgt10gwmx7hz6rjstock-5m068270:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y3c0bgs10gwevbrkuga1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:40:00raw191,000원191,400원190,600원191,400원11,164
cmva93y350bgr10gwg2ktk9vestock-5m051910:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y310bgq10gw26lmwlsl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:40:00raw251,500원252,000원251,000원251,500원970
cmva93y2u0bgp10gwmiwmfgsystock-5m006400:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y2q0bgo10gw5jgqewi51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:40:00raw532,000원533,000원529,000원532,000원4,805
cmva93y2k0bgn10gw5842v20lstock-5m035720:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y2f0bgm10gw9rl3x5pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:40:00raw32,000원32,050원31,850원31,950원23,665
cmva93y290bgl10gw6aub0ukostock-5m035420:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y250bgk10gw0k99er4o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:40:00raw179,500원179,800원179,100원179,700원5,390
cmva93y1y0bgj10gwggg0dryqstock-5m066570:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y1t0bgi10gwyeekbnca1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:40:00raw170,400원170,700원170,100원170,600원11,446
cmva93y1n0bgh10gwyz20ghf9stock-5m005380:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y1j0bgg10gwdxwbjb7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:40:00raw309,250원311,500원309,000원310,500원20,174
cmva93y1c0bgf10gwzp63edhcstock-5m000660:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y180bge10gw1tlezkqc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:40:00raw1,272,000원1,283,000원1,269,000원1,281,500원73,880
cmva93y110bgd10gw7h7wvzo2stock-5m005930:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y0o0bgc10gw53d3c9kn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:40:00raw213,500원215,000원213,000원214,750원182,933
cmva8xcsi0bfd10gwnn4cw51jstock-5m068270:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcse0bfc10gwfsbpvhpf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:35:00raw192,200원192,400원191,000원191,000원17,445
cmva8xcwy0bgb10gw35wilkxhstock-5m017670:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcwv0bga10gwu5f7rp051
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:35:00raw79,000원79,500원79,000원79,500원8,142
cmva8xcwi0bg710gwz273s7cbstock-5m030200:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcwe0bg610gw9uf8f0zj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:35:00raw51,300원51,400원51,000원51,100원8,683
cmva8xcw80bg510gwywje4wllstock-5m015760:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcw50bg410gwo4jfrepo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:35:00raw29,100원29,100원28,950원29,000원22,598
cmva8xcw00bg310gw2yqgol1qstock-5m003550:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcvw0bg210gwb8d61p1s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:35:00raw104,000원104,300원102,500원103,600원1,942
cmva8xcvq0bg110gwmyp6v2hsstock-5m034730:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcvm0bg010gwbj5xlgay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:35:00raw436,500원440,000원436,500원439,500원2,446
cmva8xcvg0bfz10gwhwrcnrwdstock-5m028260:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcvc0bfy10gwh9118h0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:35:00raw279,500원281,500원279,000원281,000원3,237
cmva8xcv70bfx10gwn36rmnuystock-5m096770:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcv30bfw10gwpnke389f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:35:00raw151,400원151,800원151,200원151,500원5,888
cmva8xcux0bfv10gw2tv34z7jstock-5m012330:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcut0bfu10gwzcrnw6nt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:35:00raw351,000원355,500원350,500원355,000원5,669
cmva8xcum0bft10gwfjn3gpe9stock-5m373220:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcui0bfs10gwedtfw3zj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:35:00raw400,500원403,000원400,000원401,500원4,182
cmva8xcu30bfp10gwu9o8mvynstock-5m207940:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xctz0bfo10gw30ibr6gg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:35:00raw1,304,000원1,307,000원1,297,000원1,300,000원2,460
cmva8xctt0bfn10gwy7hv58a5stock-5m055550:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xctp0bfm10gwihzoe7lv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:35:00raw96,600원96,600원95,800원95,900원18,701
cmva8xctb0bfj10gwfifu59q7stock-5m105560:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xct70bfi10gwehlixd8t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:35:00raw161,300원161,500원160,900원161,300원9,542
cmva8xct10bfh10gwtuv006m6stock-5m000270:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcsx0bfg10gwxwmfzae71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:35:00raw109,000원109,800원109,000원109,700원11,666
cmva8xcss0bff10gw74kvqompstock-5m005490:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcso0bfe10gw0i4rbbdp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:35:00raw295,000원296,000원294,500원295,000원2,099
cmva8xcs80bfb10gw7obfsumzstock-5m051910:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcs50bfa10gw2aqy6fmi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:35:00raw251,500원252,500원251,500원251,500원1,570
cmva8xcrz0bf910gwbs0qd4ofstock-5m006400:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcrv0bf810gwb1djsyoz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:35:00raw530,000원535,000원530,000원531,000원6,183
cmva8xcrp0bf710gw2d0ji9gustock-5m035720:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcrl0bf610gww4ljuq3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:35:00raw31,900원32,100원31,900원32,050원50,272
cmva8xcr60bf310gw77c03bnjstock-5m035420:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcr20bf210gw4jn3myvm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:35:00raw179,600원180,300원179,200원179,500원15,540
cmva8xcqv0bf110gwzsgoqzzdstock-5m066570:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcqr0bf010gwn87qzgrv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:35:00raw169,600원170,800원169,600원170,400원13,721
cmva8xcql0bez10gwqsfk8vnlstock-5m005380:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcqh0bey10gw53qfqhtb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:35:00raw305,500원309,500원305,000원309,500원14,978
cmva8xcqb0bex10gwlpn66wm1stock-5m000660:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcq70bew10gwupl6ci2d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:35:00raw1,259,000원1,273,000원1,258,000원1,272,000원52,491
cmva8xcpy0bev10gwx5j3gpobstock-5m005930:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcpn0beu10gwod4hvj9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:35:00raw211,750원213,500원211,500원213,500원218,402
cmva8qy5x0beh10gwe0tjje5tstock-5m012330:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy5t0beg10gwxu07z1ma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:30:00raw349,000원351,000원348,000원350,500원3,624
cmva8qy7m0bet10gwv7bmtfk4stock-5m030200:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy7i0bes10gw5x486acf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:30:00raw51,300원51,400원51,300원51,300원1,675
cmva8qy7c0ber10gw1ypcsp1cstock-5m015760:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy780beq10gw7dkjdatn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:30:00raw29,050원29,100원28,950원29,100원6,872
cmva8qy730bep10gwsvj5t0c8stock-5m003550:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6z0beo10gwvgqntew31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:30:00raw103,700원104,400원103,600원104,000원1,704
cmva8qy6t0ben10gwqwjnemsfstock-5m034730:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6p0bem10gw4d5opx1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:30:00raw440,000원440,000원436,500원437,000원2,511
cmva8qy6i0bel10gwjxx9hdo4stock-5m028260:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6e0bek10gwn0x17hby1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:30:00raw278,750원281,000원278,500원279,500원5,378
116,697건 중 29,201–29,250← 이전585 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬