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
cmva7oj320b6p10gwflowglfcstock-5m000270:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj2x0b6o10gw8m8r4t9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:00:00raw106,500원109,200원106,200원108,400원40,866
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
cmva7oj6j0b7d10gwhct9psu5stock-5m017670:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj6e0b7c10gw7ahs1p1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:00:00raw78,200원78,800원77,500원78,700원26,469
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
cmva7oj3c0b6r10gwoqywlmrustock-5m105560:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj380b6q10gw8hast3m81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:00:00raw159,800원162,400원159,000원161,600원65,995
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
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
cmvaqlmlp0dzv10gwxshjsptmstock012330:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmll0dzu10gwjkz0lltr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-16 09:00:00raw338,500원363,500원338,500원352,000원295,642
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
cmvaqlmkk0dzr10gwk0yrzptzstock207940:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmkf0dzq10gwcmyge95l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-16 09:00:00raw1,241,000원1,337,000원1,216,000원1,286,000원156,497
cmvaqlmjy0dzp10gwdikmt28bstock105560:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmjo0dzo10gwa5u67n2n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-16 09:00:00raw159,800원164,900원159,000원160,200원878,490
cmvaqlmj90dzn10gww1dzedssstock000270:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmiw0dzm10gwg7ak35uc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-16 09:00:00raw106,500원113,000원106,200원110,300원805,243
cmvaqlmik0dzl10gwvhd6lbfwstock005490:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmig0dzk10gw3u9mhe1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-16 09:00:00raw295,000원303,000원293,500원296,500원253,348
cmvaqlmht0dzj10gwyrhz8tmlstock068270:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmho0dzi10gwq6i4trp61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-16 09:00:00raw184,500원195,500원183,800원193,900원1,103,530
cmvaqlmh70dzh10gwe7xroluastock051910:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmh20dzg10gw5dtkodde1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-16 09:00:00raw252,500원261,000원247,000원254,000원162,379
cmvaqlmgi0dzf10gwf8ikfo2ystock006400:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmgd0dze10gwoek13ib21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-16 09:00:00raw550,000원550,000원526,000원530,000원519,156
cmvaqlmfv0dzd10gwc6umb897stock035720:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmfn0dzc10gwpytvm0ol1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-16 09:00:00raw30,700원32,700원30,650원31,900원1,713,951
cmvaqlmer0dz910gwaf6khdcsstock035420:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmen0dz810gww4lobunp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-16 09:00:00raw174,100원183,800원174,000원179,900원663,045
cmvaqlme30dz710gwg1jq2rlgstock066570:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmdw0dz610gwg0haa1el1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-16 09:00:00raw170,200원174,400원168,000원170,100원667,045
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
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
cmvaqlmpg0e0910gwbghk7t6xstock017670:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmpa0e0810gwe2s013fa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-16 09:00:00raw78,200원80,000원77,500원78,500원579,302
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
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
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
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
cmvf0x6r2015h10fw40dboqlqstock055550:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6qw015g10fwzlqf7pja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-16 09:00:00raw96,000원97,400원92,700원93,400원1,311,344
cmv9661vb0b4q10gw87n7m8h0stock-5m015760:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661v70b4p10gwhizwgp9m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 15:30:00raw28,450원28,450원28,450원28,450원0
cmv9661vj0b4s10gwtsl3okzfstock-5m017670:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661vg0b4r10gwiswcoza91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 15:30:00raw78,700원78,700원78,700원78,700원0
cmv9661rj0b3w10gwqxl8bk9ustock-5m035420:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661rf0b3v10gwc2yho2vh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 15:30:00raw173,300원173,300원173,300원173,300원0
cmv9661rr0b3y10gwte0ogzkrstock-5m035720:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661ro0b3x10gwzbqsyd581
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 15:30:00raw30,950원30,950원30,950원30,950원0
cmv9661s10b4010gw9s78eeu5stock-5m006400:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661rx0b3z10gw8hiw8g4r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 15:30:00raw542,000원542,000원542,000원542,000원0
cmv9661sa0b4210gwr8bhig1fstock-5m051910:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661s60b4110gwnsdzyabq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 15:30:00raw251,500원251,500원251,500원251,500원0
cmv9661sj0b4410gwn1elipx4stock-5m068270:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661sf0b4310gw2pa4e4io1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 15:30:00raw181,800원181,800원181,800원181,800원0
cmv9661sr0b4610gwrtcn7niostock-5m000270:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661so0b4510gwl350iht51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:30:00raw105,500원105,500원105,500원105,500원0
cmv9661t00b4810gwvu4nt5itstock-5m105560:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661sx0b4710gww7s95dnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 15:30:00raw156,300원156,300원156,300원156,300원0
cmv9661t90b4a10gwf6hiiucpstock-5m055550:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661t60b4910gwc8cmt4qs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 15:30:00raw94,000원94,000원94,000원94,000원0
cmv9661ti0b4c10gwr6halyxostock-5m207940:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661tf0b4b10gwjo5ep4kf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:30:00raw1,246,000원1,246,000원1,246,000원1,246,000원0
cmv9661tt0b4e10gwbqrxkzxystock-5m373220:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661tp0b4d10gwnci6k3v81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 15:30:00raw402,000원402,000원402,000원402,000원0
cmv9661u30b4g10gwpw2h971ustock-5m012330:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661tz0b4f10gwdzy6g18j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 15:30:00raw337,500원337,500원337,500원337,500원0
cmv9661uc0b4i10gwtmnhhfwtstock-5m096770:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661u80b4h10gw25u6cg3y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 15:30:00raw155,100원155,100원155,100원155,100원0
cmv9661ul0b4k10gw37myqmwwstock-5m028260:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661ui0b4j10gwdhy35xsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:30:00raw267,500원267,500원267,500원267,500원0
cmv9661ut0b4m10gw8o2nea4bstock-5m034730:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661uq0b4l10gw1jcs865l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 15:30:00raw437,500원437,500원437,500원437,500원0
cmv9661v20b4o10gw2bq9abelstock-5m003550:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661uz0b4n10gwjkdy33h41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:30:00raw103,700원103,700원103,700원103,700원0
cmv9661qt0b3q10gws93yuwi8stock-5m005380:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661qq0b3p10gw1jt5g62m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:30:00raw295,000원295,000원295,000원295,000원0
cmv9661qk0b3o10gwl3h993vwstock-5m000660:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:172026-10-15 15:40:17cmv9661qh0b3n10gwtflq8qy51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 15:30:00raw1,265,000원1,265,000원1,265,000원1,265,000원0
cmv9661qc0b3m10gwj2iaoj6estock-5m005930:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:172026-10-15 15:40:17cmv9661q80b3l10gwb7wdrrgn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:30:00raw210,000원210,000원210,000원210,000원0
cmv9661r10b3s10gwh8ijr2lxstock-5m066570:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661qy0b3r10gwvpa5z7e01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 15:30:00raw168,900원168,900원168,900원168,900원0
cmv9biput0b6210gwu107vna4stock-5m005490:20261015:15302026-10-15 15:30:00instantevent2026-10-15 18:10:072026-10-15 18:10:07cmv9bipuh0b6110gwp54qrfaw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:30:00raw292,000원292,000원292,000원292,000원21,769
116,697건 중 29,401–29,450← 이전589 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬