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
cmvakjbwr0dqf10gwkv5bok0istock-5m068270:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbwn0dqe10gwp2lao6uw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:55:00raw195,200원195,300원194,700원194,900원15,078
cmvakjbx90dqj10gwlvgkamotstock-5m005490:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbx50dqi10gwb4784ach1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:55:00raw299,500원300,000원299,000원299,500원5,550
cmvakcx350dpb10gws09nbkfsstock-5m105560:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx310dpa10gwfpbpwxvt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:55:00raw161,600원161,700원161,100원161,300원13,570
cmvakcx6h0dpx10gw3i9yndjistock-5m017670:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx6e0dpw10gw2uudnh9c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:55:00raw79,200원79,300원79,100원79,100원6,886
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
cmvakcx5w0dpt10gw6n0hh3swstock-5m015760:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx5s0dps10gwz9dxjdxf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:55:00raw28,900원28,950원28,850원28,900원9,235
cmvakcx5l0dpr10gwh1twdeddstock-5m003550:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx5h0dpq10gwhx8z2o911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:55:00raw104,300원104,400원103,900원104,200원6,044
cmvakcx590dpp10gw1whyumw3stock-5m034730:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx560dpo10gw86sgt4ed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:55:00raw461,500원462,000원459,500원460,000원2,694
cmvakcx4z0dpn10gwlcls5cadstock-5m028260:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx4v0dpm10gwywdl8bd11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:55:00raw289,500원290,000원287,500원288,500원9,120
cmvakcx4o0dpl10gwvjssqk1ustock-5m096770:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx4k0dpk10gwy7dlyy0e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:55:00raw154,200원154,200원153,400원153,500원7,681
cmvakcx4e0dpj10gwia5z0csqstock-5m012330:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx4a0dpi10gwcwdqotdb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:55:00raw358,500원359,000원358,000원358,000원3,580
cmvakcx420dph10gwmbu38k8estock-5m373220:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx3z0dpg10gwbqxeeojk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:55:00raw408,000원408,500원406,500원407,000원5,974
cmvakcx3s0dpf10gwd148md3ystock-5m207940:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx3o0dpe10gwuoybo8o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:55:00raw1,319,000원1,325,000원1,316,000원1,318,000원1,395
cmvakcx3g0dpd10gw7jdgw5szstock-5m055550:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx3d0dpc10gwf7vkli2o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:55:00raw94,600원94,600원94,400원94,500원9,870
cmvakcx2q0dp910gwp0wqyjemstock-5m000270:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx2k0dp810gwalv95v0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:55:00raw111,600원111,700원111,200원111,300원15,010
cmvakcx250dp710gw4eqqc0testock-5m051910:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx1w0dp610gwsxbojqjs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:55:00raw258,000원259,000원256,500원257,500원4,468
cmvakcx110dp510gwr2nyiu3nstock-5m035720:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx0x0dp410gwrbus47l91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:55:00raw32,150원32,200원32,100원32,100원28,975
cmvakcx0q0dp310gw05d3lccdstock-5m035420:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx0l0dp210gwm0rhkfe41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:55:00raw181,200원181,400원181,000원181,100원9,753
cmvakcx0e0dp110gwnp0mqljvstock-5m066570:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx0a0dp010gwqfyrnryc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:55:00raw172,500원172,500원171,900원171,900원7,941
cmvakcx030doz10gwt4vx6819stock-5m005380:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcwzz0doy10gwh73tjtqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:55:00raw317,000원317,000원315,000원315,500원8,710
cmvakcwzs0dox10gw1q2p9tqdstock-5m000660:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcwzo0dow10gw3n6e75i91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:55:00raw1,293,000원1,294,000원1,284,000원1,284,000원44,176
cmvakcwzh0dov10gwwme55fdtstock-5m005930:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcwzc0dou10gw7i2wyql71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:55:00raw219,000원219,000원217,500원217,750원174,193
cmvak6gqg0dnl10gwxj1q56mmstock-5m000660:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gqc0dnk10gwlq5vjzzj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:50:00raw1,287,500원1,293,000원1,287,000원1,293,000원41,429
cmvak6gq50dnj10gwax2ayolostock-5m005930:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gpt0dni10gwxz7x2aox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:50:00raw218,500원219,000원218,000원219,000원133,348
cmvak6gvc0don10gwrebmbnz4stock-5m003550:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gv90dom10gwg61m7p621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:50:00raw104,300원104,700원104,200원104,300원4,356
cmvak6gvl0dop10gw6rgoi67lstock-5m015760:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gvi0doo10gwm568gkd11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:50:00raw28,950원28,950원28,900원28,900원7,704
cmvak6guk0doh10gwn9c6bmlbstock-5m096770:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gug0dog10gwgd3xdol11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:50:00raw154,400원154,400원153,900원154,200원8,498
cmvak6gvu0dor10gwucp0sxdmstock-5m030200:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gvq0doq10gwzw2yrtec1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:50:00raw50,900원51,100원50,900원51,100원5,833
cmvak6gw30dot10gwkn4u55qistock-5m017670:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gw00dos10gwwahf0fmd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:50:00raw79,300원79,300원79,200원79,300원3,237
cmvak6gub0dof10gwo4af5xiastock-5m012330:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gu70doe10gwwjatarjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:50:00raw359,000원360,000원358,000원358,500원3,690
cmvak6guu0doj10gwutswm8u8stock-5m028260:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6guq0doi10gwtokgkjkv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:50:00raw289,250원289,500원288,500원289,500원5,525
cmvak6gv30dol10gwod2fl91jstock-5m034730:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6guz0dok10gwdvyqj3kh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:50:00raw460,000원463,000원460,000원461,500원2,425
cmvak6gtu0dob10gwooka7yozstock-5m373220:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gtq0doa10gw9eg0lhaz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:50:00raw406,000원408,000원406,000원408,000원5,900
cmvak6gtl0do910gw54kme3p7stock-5m207940:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gtg0do810gwttsved871
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:50:00raw1,334,000원1,336,000원1,317,000원1,318,000원1,840
cmvak6gta0do710gwjxkufpgwstock-5m055550:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gt60do610gw5qlxhoms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:50:00raw94,300원94,700원94,300원94,500원20,260
cmvak6gt10do510gwca979qmcstock-5m105560:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gsx0do410gwc071ifgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:50:00raw161,600원162,000원161,500원161,600원11,135
cmvak6gss0do310gwpiv1f7dtstock-5m000270:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gso0do210gwrn6c1sp31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:50:00raw111,550원111,900원111,500원111,700원15,358
cmvak6gsj0do110gwrddqddjkstock-5m005490:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gsf0do010gwi4uw00dh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:50:00raw299,750원300,000원299,500원299,500원3,011
cmvak6gsa0dnz10gwmt84zxqxstock-5m068270:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gs60dny10gw3v473m1c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:50:00raw195,300원195,400원194,800원195,100원15,455
cmvak6gs10dnx10gwfuhca4xystock-5m051910:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6grx0dnw10gwokuned1a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:50:00raw258,000원258,500원258,000원258,500원2,195
cmvak6grr0dnv10gwv4tgfldwstock-5m006400:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gro0dnu10gwfy4cukfk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:50:00raw537,500원538,000원536,000원538,000원4,109
cmvak6gri0dnt10gwh0mwn4mwstock-5m035720:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gre0dns10gwwsodxljr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:50:00raw32,100원32,200원32,100원32,150원10,062
cmvak6gr80dnr10gwthj3m8s8stock-5m035420:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gr50dnq10gwsejhgscz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:50:00raw181,000원181,400원180,900원181,200원7,290
cmvak6gqz0dnp10gwyp7pk7tastock-5m066570:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gqv0dno10gwnhayukp31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:50:00raw172,400원172,500원172,200원172,400원5,644
cmvak6gqp0dnn10gwzzrehwzgstock-5m005380:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gql0dnm10gwz43i5xqb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:50:00raw316,000원317,500원316,000원317,000원18,887
cmvak02d00dmz10gwihlwx3x6stock-5m207940:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02cv0dmy10gwcjdmhhdx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:45:00raw1,333,000원1,337,000원1,331,000원1,334,000원1,732
cmvak6gu30dod10gw5i24p8r1stock-5m012330:20261016:14452026-10-16 14:45:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gtz0doc10gw2zdgu4hb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:45:00raw359,000원360,000원358,000원359,000원2,733
cmvak02f90dnh10gwxw06j9jdstock-5m017670:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02f50dng10gwgxupo1le1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:45:00raw79,100원79,300원79,000원79,300원4,141
cmvak02es0dnd10gwzrp2bj2sstock-5m030200:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02eo0dnc10gws6u09ygg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:45:00raw51,000원51,000원50,800원51,000원5,084
cmvak02ej0dnb10gwxnpf2a45stock-5m015760:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02eg0dna10gwuvek7vib1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:45:00raw28,900원28,950원28,900원28,950원6,226
116,697건 중 27,751–27,800← 이전556 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬