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
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
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
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
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
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
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
cmva819lb0b9310gwot0i3y02stock-5m068270:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819l70b9210gwu7if5vnz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:10:00raw192,100원192,200원190,900원190,900원45,925
cmva819l20b9110gwue1bkl0gstock-5m051910:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819ky0b9010gw5nvr01op1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:10:00raw253,500원253,500원250,000원251,500원5,598
cmva819ks0b8z10gw24b7qr2fstock-5m006400:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819ko0b8y10gwduo36dn71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:10:00raw539,000원539,000원526,000원532,000원30,714
cmva7us560b8b10gwkj1ky8fsstock-5m096770:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us520b8a10gwaet0qaog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:05:00raw153,200원154,600원153,200원153,800원14,362
cmva7us5t0b8f10gwytdfqi7bstock-5m034730:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us5p0b8e10gw8h9lcn3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:05:00raw445,500원448,000원443,000원443,000원4,026
cmva7us650b8h10gw6cawg8xsstock-5m003550:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us610b8g10gwzc87syj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:05:00raw103,600원104,500원103,400원104,100원2,732
cmva7us6h0b8j10gwfg6zl4vastock-5m015760:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us6d0b8i10gwlde4qg3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:05:00raw28,700원29,150원28,700원29,150원32,012
cmva7us6v0b8l10gw0zjtx0ggstock-5m030200:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us6r0b8k10gwdlk7g4is1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:05:00raw50,700원51,400원50,600원51,000원16,855
cmva819on0b9r10gwqskoilomstock-5m017670:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819oj0b9q10gw7qsba38n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:05:00raw78,800원79,100원78,400원78,800원33,873
cmva7us3t0b8110gwwnz3hy5dstock-5m105560:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3o0b8010gwduu5i3bs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:05:00raw161,600원163,800원161,300원163,700원27,645
cmva7us430b8310gwasc9ob2bstock-5m055550:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3z0b8210gw3x9fp8ly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:05:00raw95,800원97,100원95,700원97,100원25,367
cmva7us4d0b8510gw6q8gwuxostock-5m207940:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us490b8410gwp24caso31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:05:00raw1,253,000원1,267,000원1,251,000원1,265,000원1,325
cmva7us3i0b7z10gwy0g5at1xstock-5m000270:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3d0b7y10gw5znlo93f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:05:00raw108,300원109,800원107,800원109,700원24,566
cmva7us370b7x10gwfxifgw5bstock-5m005490:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us330b7w10gwa430ui5c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:05:00raw297,000원298,500원296,500원298,000원14,881
cmva7us2x0b7v10gway66cn50stock-5m068270:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us2s0b7u10gw9lstacab1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:05:00raw189,400원192,200원188,800원192,100원75,821
cmva7us2l0b7t10gw3jdifyezstock-5m051910:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us2h0b7s10gwzwj4hchs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:05:00raw250,500원254,500원250,500원253,500원5,609
cmva7us2b0b7r10gw81unm8lnstock-5m006400:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us270b7q10gw4bm24lym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:05:00raw543,000원546,000원538,000원539,000원14,556
cmva7us220b7p10gwgdbhh06pstock-5m035720:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us1x0b7o10gw0jrnbdel1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:05:00raw31,450원31,950원31,350원31,800원58,419
cmva7us1j0b7n10gwgbdf4jdtstock-5m035420:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us1a0b7m10gwnulamd5k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:05:00raw177,200원178,000원176,900원177,400원16,016
cmva7us0w0b7l10gwkz94kzarstock-5m066570:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us0n0b7k10gwq1cen09w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:05:00raw170,400원171,000원169,300원170,300원19,841
cmva7us090b7j10gwx1ct3uchstock-5m005380:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us000b7i10gwam1avi7m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:05:00raw302,000원306,000원300,000원303,500원28,717
cmva7urzm0b7h10gw567joxnistock-5m000660:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7urzd0b7g10gwfphdpoo91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:05:00raw1,278,000원1,285,000원1,267,000원1,268,000원138,948
cmva7uryw0b7f10gwbgpau6klstock-5m005930:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7uryl0b7e10gwernc5gi81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:05:00raw213,000원214,000원211,500원212,000원412,235
cmva7us4m0b8710gwdbaqwy3mstock-5m373220:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us4i0b8610gwg25surpf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:05:00raw403,500원408,000원403,000원406,500원12,226
cmva7us4x0b8910gwbmm8h4qjstock-5m012330:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us4s0b8810gwupl7p7441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:05:00raw349,000원351,500원343,000원350,500원8,770
cmva7us5j0b8d10gw0jo8qcxxstock-5m028260:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us5d0b8c10gwckrwymu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:05:00raw282,000원285,000원278,500원280,000원12,851
cmvf0x6z3016110fwjivk63srstock003550:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6yx016010fwb4a42uv21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-16 09:00:00raw101,100원106,100원101,100원103,200원261,955
cmvf0x6x4015v10fwvwdne9vbstock028260:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6wr015u10fwixrag98x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-16 09:00:00raw284,500원293,500원275,000원286,500원587,854
cmvaqlml70dzt10gwweidycsostock373220:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmkw0dzs10gwd2s7g21v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-16 09:00:00raw404,000원411,000원397,000원400,500원365,292
cmvaqlmmb0dzx10gwmpzjx8qmstock096770:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmm60dzw10gw39ve6oy61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-16 09:00:00raw156,200원156,200원149,000원152,100원686,674
cmvaqlmmy0dzz10gw7s5azkb3stock034730:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmmu0dzy10gwaembjpvr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-16 09:00:00raw458,000원464,500원433,000원451,500원156,558
cmvaqlmnk0e0110gwgrn59ke9stock015760:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmnc0e0010gw41qts9ew1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-16 09:00:00raw28,250원29,300원28,100원28,600원919,478
cmvaqlmo30e0310gw9a00o0aestock030200:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmnx0e0210gwzy4w46d91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-16 09:00:00raw50,400원51,500원50,200원50,600원390,708
cmva7oj260b6j10gwhm64vrcpstock-5m051910:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj220b6i10gwqimrlhoo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:00:00raw252,500원254,000원247,000원250,500원11,454
cmva7oj1w0b6h10gwk7ow7027stock-5m006400:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj1s0b6g10gwa26rp5te1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:00:00raw550,000원550,000원533,000원543,000원41,317
cmva7oj1m0b6f10gwck50y9eqstock-5m035720:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj1j0b6e10gwb12rbyvx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:00:00raw30,700원31,650원30,650원31,450원137,608
cmva7oj1e0b6d10gwb7pr52gjstock-5m035420:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj190b6c10gw5qduayj71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:00:00raw174,100원177,800원174,000원177,200원38,707
cmva7oj120b6b10gwx6sstd1lstock-5m066570:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj0y0b6a10gwhe8twnd41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:00:00raw170,200원171,500원169,000원170,400원47,372
cmva7oj0q0b6910gwnzgxznykstock-5m005380:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oj0m0b6810gwwi8sm8021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:00:00raw297,000원304,000원295,500원302,000원56,696
cmva7oj0c0b6710gwmrnbsliwstock-5m000660:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oj080b6610gw1eo1mgdr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:00:00raw1,290,000원1,298,000원1,264,000원1,278,000원490,481
cmva7oizv0b6510gwe8p1dvozstock-5m005930:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oizh0b6410gwjo1b6kgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:00:00raw215,000원215,500원211,000원213,000원1,562,748
cmvaqlmb10dz110gw2tdhb31dstock005930:202610162026-10-16dayperiod2026-10-16 18:00:022026-10-16 18:00:02cmvaqlmaj0dz010gw6n4zt1bw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-16 09:00:00raw215,000원222,500원210,500원216,000원17,979,293
cmvaqlmcq0dz310gwwp04ms2dstock000660:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmck0dz210gw1kj3mzjh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-16 09:00:00raw1,290,000원1,325,000원1,247,000원1,268,000원4,427,960
cmvaqlmdd0dz510gw9268d3zustock005380:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmd80dz410gwkpnok7ap1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-16 09:00:00raw297,000원320,500원295,500원313,000원806,322
116,697건 중 29,351–29,400← 이전588 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬