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
cmvakw6nm0dt110gwcupnawr3stock-5m068270:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6nh0dt010gwtghc46is1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 15:10:00raw193,700원193,900원193,300원193,700원14,220
cmvakw6lr0dsn10gwsl1sdnsustock-5m000660:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6ln0dsm10gwu7ijyjq01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 15:10:00raw1,280,000원1,283,000원1,276,000원1,276,000원47,236
cmvakw6m00dsp10gwjwv564w0stock-5m005380:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6lw0dso10gwfuazc2o71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:10:00raw313,500원313,500원311,500원312,000원18,487
cmvakw6on0dt910gwempxweyvstock-5m055550:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6ok0dt810gwwrtivcgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 15:05:00raw94,300원94,300원93,900원94,100원16,753
cmvakw6p60dtd10gwri841h6astock-5m207940:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6p20dtc10gwcwnul40k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:05:00raw1,300,000원1,307,000원1,299,000원1,300,000원1,706
cmvakpr030drt10gwrbgr5ibhstock-5m051910:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:18cmvakpqzz0drs10gwwdbtcku11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 15:05:00raw256,500원256,500원254,500원255,000원5,438
cmvakpr370dsh10gwrebpbrcjstock-5m030200:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr340dsg10gwj5ap76mc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 15:05:00raw50,700원50,800원50,600원50,700원8,571
cmvakpqzm0drp10gwec0vtlldstock-5m006400:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqzj0dro10gw5pl6eabn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 15:05:00raw533,500원534,000원531,000원531,000원8,434
cmvakpqze0drn10gwdi39euyrstock-5m035720:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqza0drm10gwtayqt9jw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 15:05:00raw32,000원32,050원31,900원31,950원35,226
cmvakpqz40drl10gwsu37q4aestock-5m035420:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqz10drk10gwe2l9em5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 15:05:00raw180,900원180,900원180,100원180,300원10,627
cmvakpqyw0drj10gwkdd9cxaastock-5m066570:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqys0dri10gwkf6zjhcd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 15:05:00raw171,400원171,400원170,300원170,600원11,255
cmvakpqyn0drh10gwm1175u3gstock-5m005380:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqyj0drg10gwzuh2d65h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:05:00raw314,500원314,500원312,500원313,500원16,402
cmvakpqye0drf10gwewunn3h9stock-5m000660:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqya0dre10gweevvo7e61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 15:05:00raw1,283,000원1,283,000원1,277,000원1,280,000원47,363
cmvakpqy40drd10gw2uucbe60stock-5m005930:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqxz0drc10gw9k64pdg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:05:00raw217,500원217,500원216,500원216,750원145,186
cmvakpr2y0dsf10gwa0ky3yxestock-5m015760:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr2u0dse10gwfn6kg7dp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 15:05:00raw28,750원28,750원28,600원28,650원13,743
cmvakpr2o0dsd10gwnhaihzolstock-5m003550:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr2l0dsc10gw8jp1w4m71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:05:00raw103,700원103,800원103,400원103,600원4,569
cmvakpr2f0dsb10gw3awqk8bvstock-5m034730:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr2b0dsa10gwhnwdgum11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:05:00raw458,500원458,500원456,000원457,000원2,447
cmvakpr260ds910gw5khqa789stock-5m028260:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr220ds810gwzot3lf2t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:05:00raw287,500원287,500원286,000원286,500원9,646
cmvakpr1x0ds710gwfyr18ij5stock-5m096770:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr1t0ds610gwmfe197211
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 15:05:00raw153,300원153,400원152,600원152,900원9,689
cmvakpr1n0ds510gw3rycs93dstock-5m012330:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr1j0ds410gwone0gtpv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:05:00raw356,000원356,000원354,000원355,000원6,441
cmvakpr1e0ds310gwzpobc6l2stock-5m373220:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr190ds210gwax55waao1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 15:05:00raw406,000원406,500원403,500원404,000원9,169
cmvakpr140ds110gwowrf9yu2stock-5m105560:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr100ds010gwpsmxa4n01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 15:05:00raw161,000원161,100원160,600원160,900원27,684
cmvakpr0u0drz10gwrfmo8o76stock-5m000270:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr0q0dry10gwep6rnnuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:05:00raw111,200원111,200원110,500원110,800원16,930
cmvakpr0l0drx10gwu6gtxa1estock-5m005490:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr0h0drw10gw001qdbrg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 15:05:00raw298,500원298,500원297,000원297,000원6,353
cmvakpr0c0drv10gwtp1gxg07stock-5m068270:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr080dru10gwjgkz2yfn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 15:05:00raw194,200원194,200원193,300원193,700원14,726
cmvakpr3h0dsj10gw81o5d2uostock-5m017670:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr3d0dsi10gw2o21lp9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 15:05:00raw78,900원78,900원78,600원78,600원6,759
cmvakjbzl0dr110gw7x7kblkqstock-5m028260:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbzh0dr010gwnqyvttw31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:00:00raw288,500원288,500원287,000원287,000원5,648
cmvakpqzv0drr10gwx6qb7jnqstock-5m051910:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqzr0drq10gw4ow56bd51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 15:00:00raw257,000원257,500원256,000원256,500원3,141
cmvakjc0w0drb10gwi6vo2v8bstock-5m017670:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjc0s0dra10gw5jz08ekc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 15:00:00raw79,200원79,200원78,800원78,900원9,113
cmvakjc0m0dr910gwwh3v6xhxstock-5m030200:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjc0j0dr810gw2t16575s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 15:00:00raw51,000원51,000원50,700원50,700원5,004
cmvakjc0d0dr710gw440ohx2kstock-5m015760:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjc090dr610gwpni2pxng1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 15:00:00raw28,900원28,900원28,700원28,700원19,734
cmvakjc040dr510gwg8tjoif2stock-5m003550:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjc000dr410gwybypnoua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:00:00raw104,200원104,200원103,600원103,800원4,513
cmvakjbzu0dr310gwku0driurstock-5m034730:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbzr0dr210gw6egzg8gx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:00:00raw459,750원462,000원457,500원458,500원2,788
cmvakjbzc0dqz10gw3s0zz15ystock-5m096770:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbz80dqy10gwg2dwzmv91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 15:00:00raw153,500원153,900원153,000원153,300원9,985
cmvakjbz30dqx10gw57ad9voxstock-5m012330:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbyz0dqw10gwhzjg749x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:00:00raw358,000원358,500원355,500원355,500원3,471
cmvakjbyu0dqv10gww056th5xstock-5m373220:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbyq0dqu10gwj7tavmwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 15:00:00raw407,000원407,000원405,500원406,000원7,208
cmvakjbyl0dqt10gwank4zppistock-5m207940:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbyh0dqs10gwppqy3zjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:00:00raw1,318,000원1,318,000원1,300,000원1,300,000원1,692
cmvakjbyc0dqr10gwc17oy8wtstock-5m055550:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjby80dqq10gw0ocnxt0c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 15:00:00raw94,500원94,500원94,100원94,300원17,384
cmvakjby20dqp10gw88qyvqs2stock-5m105560:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbxx0dqo10gwsrmmdxim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 15:00:00raw161,300원161,400원160,600원161,000원15,014
cmvakjbxr0dqn10gwomncwxdsstock-5m000270:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbxn0dqm10gwbzj4c0211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:00:00raw111,300원111,600원111,100원111,100원9,504
cmvakjbxh0dql10gwf8xe1k39stock-5m005490:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbxd0dqk10gwbbnn71dv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 15:00:00raw299,000원299,500원298,000원298,000원3,904
cmvakjbx00dqh10gwx2d8o5psstock-5m068270:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbww0dqg10gwe8neqx431
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 15:00:00raw194,900원195,000원194,000원194,100원13,504
cmvakjbwh0dqd10gw56t2vtxzstock-5m006400:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbwc0dqc10gwj5ig5im51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 15:00:00raw535,000원536,000원533,000원534,000원8,720
cmvakjbvy0dq910gwiblocz85stock-5m035720:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbvu0dq810gw1dzm52qb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 15:00:00raw32,150원32,150원32,000원32,000원29,931
cmvakjbvo0dq710gwole9ag8nstock-5m035420:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbvk0dq610gwygh191nl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 15:00:00raw181,200원181,400원180,500원180,700원11,536
cmvakjbvf0dq510gwyz4w8pf0stock-5m066570:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbvb0dq410gw0y5g1nxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 15:00:00raw172,000원172,000원171,300원171,400원8,211
cmvakjbv50dq310gw2qhsjgvnstock-5m005380:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbv10dq210gww34c0jo11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:00:00raw315,500원315,500원314,000원314,500원7,351
cmvakjbuv0dq110gw37xshb0gstock-5m000660:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbur0dq010gwntu9y2f01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 15:00:00raw1,285,000원1,289,000원1,280,000원1,283,000원45,089
cmvakjbul0dpz10gwel2cz9qostock-5m005930:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbu80dpy10gwdvw2sh681
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:00:00raw217,500원218,500원217,000원217,500원212,121
cmvakcx670dpv10gwmfb3091jstock-5m030200:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx630dpu10gw65db03wb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:55:00raw51,000원51,100원50,900원51,000원6,666
116,697건 중 27,701–27,750← 이전555 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬