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
cmva8e5pv0bbp10gwtkl0hiefstock-5m005490:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5pp0bbo10gwcubbpdoe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:20:00raw296,000원296,500원293,500원295,000원8,397
cmva8e5pi0bbn10gw3h5cdjs8stock-5m068270:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5pc0bbm10gwedxusq331
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:20:00raw190,600원192,000원190,400원191,800원28,565
cmva8e5p50bbl10gw8vxmjx06stock-5m051910:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5p10bbk10gw5tpzzi111
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:20:00raw254,000원254,500원252,000원252,500원898
cmva8e5oj0bbh10gw4oectyklstock-5m006400:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5od0bbg10gwsj595e8b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:20:00raw537,000원538,000원529,000원532,000원7,916
cmva8e5o60bbf10gwd6zwy2o5stock-5m035720:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5o10bbe10gwckr4jxrf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:20:00raw31,600원31,750원31,550원31,700원23,095
cmva8e5nt0bbd10gwxo1lykxestock-5m035420:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5nm0bbc10gwnzp6osgq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:20:00raw176,800원177,500원176,700원177,300원10,918
cmva8e5nf0bbb10gws8729q0dstock-5m066570:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5na0bba10gw9ynzs8np1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:20:00raw169,700원169,900원168,000원169,100원19,460
cmva8e5n20bb910gwyfwrrl17stock-5m005380:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5mx0bb810gw4veikc481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:20:00raw305,000원305,500원302,000원303,500원14,383
cmva8e5mm0bb710gwkld7ihfestock-5m000660:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5mh0bb610gw9mbae4xk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:20:00raw1,268,000원1,269,000원1,247,000원1,255,000원124,588
cmva8e5m80bb510gwrjdshgytstock-5m005930:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5m20bb410gwd3g7og8w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:20:00raw214,750원215,000원210,500원211,500원419,317
cmva8e5uu0bch10gwk3j0xo9bstock-5m017670:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5uo0bcg10gwbr51lag41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:20:00raw79,250원79,250원78,800원79,000원10,481
cmva8e5uh0bcf10gwejf307lgstock-5m030200:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5uc0bce10gw5734a97a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:20:00raw51,200원51,500원51,200원51,400원7,896
cmva8e5u50bcd10gwgron39wqstock-5m015760:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5tz0bcc10gw5jmsb0bq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:20:00raw29,200원29,200원29,000원29,000원12,946
cmva87on80ba710gwg1zi2dkdstock-5m006400:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87on40ba610gwg4gxgbx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:15:00raw533,000원539,000원531,000원538,000원12,556
cmva87omy0ba510gwg11u70bbstock-5m035720:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87omr0ba410gwaqjsl3be1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:15:00raw31,750원31,750원31,600원31,600원18,718
cmva87omk0ba310gw01oqt2u5stock-5m035420:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87ome0ba210gwtstv2flr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:15:00raw177,100원177,300원176,700원177,000원5,158
cmva87oso0bb310gwnx1a900gstock-5m017670:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87osi0bb210gw2munpcw81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:15:00raw79,400원79,600원79,000원79,200원16,970
cmva87osb0bb110gwvjku15r7stock-5m030200:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87os50bb010gwpav5gsgt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:15:00raw51,200원51,300원51,100원51,200원4,150
cmva87os00baz10gwkaz8matdstock-5m015760:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87orw0bay10gwoa37urgd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:15:00raw29,050원29,200원29,000원29,200원21,075
cmva87orp0bax10gw1rjj9sjistock-5m003550:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87ork0baw10gwcmc6gfdv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:15:00raw103,500원103,700원103,100원103,500원2,150
cmva87orf0bav10gwswpmcegvstock-5m034730:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87orb0bau10gw90btli6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:15:00raw439,500원440,000원437,500원438,500원2,732
cmva87or40bat10gwl4guaqydstock-5m028260:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87or00bas10gwyh4wf9ch1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:15:00raw277,000원280,000원276,000원278,500원7,427
cmva8e5rn0bbz10gwpch3nz1kstock-5m373220:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5rj0bby10gwhjs1n9f61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:15:00raw400,000원405,000원400,000원403,500원6,822
cmva87oqu0bar10gwe0c4shsvstock-5m096770:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oqo0baq10gw530uzfkx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:15:00raw151,300원152,600원151,000원151,900원13,886
cmva87oqg0bap10gwslkeryxkstock-5m012330:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oqa0bao10gwcfoj882e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:15:00raw349,500원350,500원348,000원349,000원4,695
cmva87oq30ban10gw6xlrdgfsstock-5m207940:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87opx0bam10gwy34nfaxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:15:00raw1,256,000원1,259,000원1,216,000원1,255,000원3,386
cmva87olj0b9x10gwp4x54t2ostock-5m000660:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87old0b9w10gwl7cowwt11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:15:00raw1,274,000원1,275,000원1,266,000원1,267,000원68,987
cmva87ol50b9v10gwd5183zhbstock-5m005930:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oks0b9u10gw326tr8jz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:15:00raw213,000원215,000원212,500원214,750원337,134
cmva87opp0bal10gwtcnwo4wystock-5m055550:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87opj0bak10gwvsigq35v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:15:00raw97,200원97,200원96,200원96,200원17,916
cmva87olt0b9z10gwahw4sf1tstock-5m005380:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87olp0b9y10gw4yflaubn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:15:00raw303,500원305,000원302,500원305,000원11,956
cmva87onj0ba910gwov0d2ulqstock-5m068270:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87onf0ba810gwyo5ys4ru1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:15:00raw190,900원191,100원189,800원190,600원21,966
cmva87om70ba110gwwyhr8255stock-5m066570:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87om00ba010gw14kyhye81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:15:00raw168,900원170,200원168,700원169,700원15,444
cmva87ooy0bah10gwqxeiavo2stock-5m105560:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oos0bag10gw9a0ufedl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:15:00raw164,200원164,600원163,000원163,200원26,873
cmva8e5ov0bbj10gwk6f2ap9mstock-5m051910:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5op0bbi10gwcf8y79i91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:15:00raw251,500원255,500원251,000원254,000원5,333
cmva87ooa0bad10gw2a7ai7rlstock-5m000270:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oo40bac10gwhc26anvs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:15:00raw109,500원109,600원108,800원109,200원9,084
cmva87onw0bab10gwatb8s547stock-5m005490:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87onq0baa10gwy1zsjie01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:15:00raw295,000원296,500원294,500원295,500원4,800
cmva87opb0baj10gw9bvw8fmcstock-5m055550:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87op50bai10gw68fxoyli1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:10:00raw97,100원97,400원96,800원97,200원26,414
cmva87ook0baf10gwfyi1rwnustock-5m105560:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oog0bae10gwi3u6t5xy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:10:00raw163,800원164,900원163,100원164,100원49,450
cmva819m30b9910gwu1xtucbhstock-5m207940:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819lz0b9810gw2wble04l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:10:00raw1,266,000원1,273,000원1,255,000원1,255,000원1,751
cmva819ow0b9t10gwz3spk4x6stock-5m017670:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819or0b9s10gwd98kxj0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:10:00raw78,900원79,500원78,500원79,400원21,613
cmva819od0b9p10gwmznel4pkstock-5m030200:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819o90b9o10gwh7v3u66a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:10:00raw51,300원51,400원51,000원51,200원8,262
cmva819o10b9n10gwicnoppk1stock-5m015760:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819nx0b9m10gwhk52w5061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:10:00raw29,150원29,250원29,000원29,025원32,169
cmva819nq0b9l10gw5yp1vz74stock-5m003550:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819nm0b9k10gwbgr6mqp31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:10:00raw104,200원104,200원103,300원103,500원1,901
cmva819ng0b9j10gwab8bhe7bstock-5m034730:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819nb0b9i10gwykrj6xoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:10:00raw443,000원443,000원437,500원439,500원2,748
cmva819n60b9h10gw0ez0hwk4stock-5m028260:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819n20b9g10gw78lry62t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:10:00raw280,000원280,000원275,000원277,000원7,722
cmva819mw0b9f10gwmdmkaqzpstock-5m096770:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819ms0b9e10gwzn5ngbwo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:10:00raw153,800원153,800원149,000원151,200원48,492
cmva819mm0b9d10gwcgaisw8estock-5m012330:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819mi0b9c10gwfb54p5ab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:10:00raw350,500원351,000원347,500원349,500원7,379
cmva819mc0b9b10gwmmcklgl7stock-5m373220:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819m80b9a10gwahlf6kxu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:10:00raw406,500원406,500원398,000원399,500원13,591
cmva819lt0b9710gw04w2p471stock-5m000270:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819lp0b9610gwiwhnresi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:10:00raw109,700원109,800원108,900원109,500원17,674
cmva819lk0b9510gwrng9tib9stock-5m005490:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819lg0b9410gwxbg0nbez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:10:00raw298,000원298,000원294,500원295,000원11,587
116,697건 중 29,301–29,350← 이전587 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬