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
cmvai1dbx0d9d10gwr40z2jpfstock-5m017670:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1dbt0d9c10gw53h0hfz61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:50:00raw79,400원79,700원79,400원79,600원5,283
cmvai1dbo0d9b10gwketd3x1vstock-5m030200:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1dbl0d9a10gweefxwtc61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:50:00raw51,200원51,200원51,100원51,200원3,567
cmvai1dbg0d9910gw4czwlkacstock-5m015760:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1dbc0d9810gwmff6w6bo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:50:00raw29,000원29,050원29,000원29,000원4,123
cmvai1db60d9710gw387s4lpxstock-5m003550:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1db20d9610gw0mf4mmi81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:50:00raw105,000원105,200원104,800원105,100원2,117
cmvai1dax0d9510gwhcffonfrstock-5m034730:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1dat0d9410gw7p67nnce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:50:00raw460,500원463,000원460,500원462,500원2,017
cmvai1dan0d9310gwo4rhabiastock-5m028260:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1daj0d9210gwjgsp4ehh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:50:00raw290,000원290,500원289,000원290,500원3,125
cmvai1dae0d9110gw8skab5fustock-5m096770:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1daa0d9010gwt5kepa0s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:50:00raw154,800원155,300원154,700원155,200원9,440
cmvai1da40d8z10gwm10ntrlestock-5m012330:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1da00d8y10gwa8iu2q4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:50:00raw362,500원363,500원362,000원363,000원2,463
cmvai1d9v0d8x10gwcd506vskstock-5m373220:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d9q0d8w10gwpa3t5b2o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:50:00raw409,000원409,500원408,500원409,000원3,070
cmvai1d590d8710gwvqp97wgmstock-5m005930:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d4y0d8610gwd2kdjngb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:50:00raw219,750원220,000원219,500원219,750원95,289
cmvai1d9d0d8t10gw5m0h3l1ostock-5m207940:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d990d8s10gwl50p5t7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:50:00raw1,328,000원1,329,000원1,325,000원1,326,000원1,496
cmvai1d940d8r10gwe2n8xintstock-5m055550:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d900d8q10gwufre5y501
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:50:00raw94,500원94,600원94,300원94,300원17,544
cmvai1d8v0d8p10gw3w85rsjrstock-5m105560:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d8r0d8o10gwxne48gv41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:50:00raw162,000원162,000원161,700원161,800원5,702
cmvai1d8m0d8n10gww94xcq9sstock-5m000270:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d8i0d8m10gwrofzrbgj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:50:00raw112,800원113,000원112,700원112,900원6,313
cmvai1d8c0d8l10gwymzi1cbwstock-5m005490:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d880d8k10gwddoe3rzq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:50:00raw301,750원302,500원301,500원301,500원1,826
cmvai1d830d8j10gwit3q70ntstock-5m068270:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d7z0d8i10gwyw3jnzc61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:50:00raw195,100원195,300원195,000원195,200원8,102
cmvai1d7u0d8h10gwi5l5zofustock-5m051910:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d7q0d8g10gwq9pbsa6h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:50:00raw260,500원260,500원260,000원260,500원877
cmvai1d7k0d8f10gwj3nu89xestock-5m035720:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d7g0d8e10gwh4e7oths1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:50:00raw32,300원32,300원32,250원32,300원6,289
cmvai1d7b0d8d10gwrr0crrd3stock-5m066570:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d760d8c10gwflyjrywb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:50:00raw173,800원173,800원173,600원173,600원4,012
cmvai7r1p0d9n10gwoo121g34stock-5m035420:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r1l0d9m10gwofxyh2l31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:50:00raw182,000원182,100원181,600원181,700원5,439
cmvai1d6t0d8b10gwlgujfmlmstock-5m005380:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d6k0d8a10gwoaeio3kg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:50:00raw319,000원319,000원318,000원319,000원6,981
cmvai1d9m0d8v10gwff22smr7stock-5m373220:20261016:13452026-10-16 13:45:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d9i0d8u10gwhwdgwx251
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:45:00raw409,500원409,500원408,000원409,000원4,248
cmvahuwcp0d7110gw07tvu3ufstock-5m000660:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwcl0d7010gwoii34l9i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:45:00raw1,308,000원1,310,000원1,305,000원1,309,000원25,335
cmvahuwhu0d8510gwksbzzkxjstock-5m017670:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwhq0d8410gw1s0sv9m21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:45:00raw79,600원79,600원79,300원79,400원9,152
cmvahuwhk0d8310gw3yxckmlkstock-5m030200:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwhh0d8210gwimujixlt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:45:00raw51,200원51,200원51,100원51,100원4,178
cmvahuwhb0d8110gwrdz4ncrpstock-5m015760:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwh80d8010gw5a9nf8m61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:45:00raw29,000원29,050원28,950원29,050원5,027
cmvahuwh20d7z10gwb99osaw0stock-5m003550:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwgz0d7y10gwz16oy6ku1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:45:00raw104,800원105,100원104,800원105,100원2,508
cmvahuwgt0d7x10gwb5m6a4fbstock-5m034730:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwgq0d7w10gw0zhvdg0i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:45:00raw459,000원461,000원458,500원461,000원1,476
cmvahuwgl0d7v10gwek2ryfe9stock-5m028260:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwgh0d7u10gw5sjjn93k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:45:00raw289,000원290,000원288,500원289,000원6,063
cmvahuwgc0d7t10gw0qguhg1cstock-5m096770:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwg80d7s10gwqd7j3bgc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:45:00raw154,600원154,900원154,400원154,900원6,330
cmvahuwg30d7r10gw12t9j6j1stock-5m012330:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwfz0d7q10gwozybdv221
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:45:00raw363,000원363,000원362,000원362,000원2,310
cmvahuwfv0d7p10gw9ljhxx24stock-5m207940:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwfr0d7o10gwin0rezaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:45:00raw1,328,000원1,329,000원1,318,000원1,328,000원3,747
cmvahuwfm0d7n10gw07kopkdwstock-5m055550:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwfi0d7m10gwauwlozd31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:45:00raw94,300원94,500원94,300원94,500원5,971
cmvahuwfd0d7l10gw8uk1unu4stock-5m105560:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwf90d7k10gwoe5fglwl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:45:00raw161,700원162,000원161,600원161,800원6,681
cmvahuwf40d7j10gwo78km404stock-5m000270:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwf00d7i10gw8cbdfsoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:45:00raw112,900원112,900원112,700원112,800원6,352
cmvahuweu0d7h10gwi6n2mro6stock-5m005490:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuweq0d7g10gw8tvg5u7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:45:00raw302,250원302,500원301,000원301,500원1,775
cmvahuwek0d7f10gwt4w449kestock-5m068270:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuweg0d7e10gw3ogb900h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:45:00raw195,200원195,200원195,000원195,000원7,553
cmvahuweb0d7d10gwiwgfk1mzstock-5m051910:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwe70d7c10gwwspbqshh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:45:00raw261,000원261,000원259,500원260,250원2,068
cmvahuwe10d7b10gwkq6srdq1stock-5m006400:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwdx0d7a10gww3babrao1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:45:00raw545,000원546,000원542,000원543,000원6,997
cmvahuwcd0d6z10gwicwps2i4stock-5m005930:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwc80d6y10gwwxe97xko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:45:00raw220,000원220,000원219,000원219,750원189,572
cmvahuwds0d7910gwonj6o70lstock-5m035720:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwdo0d7810gwzoab0zkc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:45:00raw32,300원32,300원32,250원32,250원4,957
cmvahuwd80d7510gw2r6e5xbjstock-5m066570:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwd50d7410gwgz6lntbg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:45:00raw173,600원173,800원173,500원173,800원3,555
cmvahuwdi0d7710gwvfnpsxwistock-5m035420:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwde0d7610gwgezotoyy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:45:00raw181,900원182,200원181,700원181,950원8,630
cmvahuwcz0d7310gwk1ax65eastock-5m005380:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwcv0d7210gw9upru0bv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:45:00raw319,000원319,000원318,500원319,000원4,000
cmvahoj3c0d6x10gwk920vxrustock-5m017670:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj380d6w10gwokjeapwh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:40:00raw79,300원79,600원79,300원79,600원4,751
cmvahoj330d6v10gwqt377td2stock-5m030200:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj2z0d6u10gwkf0t1sir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:40:00raw51,200원51,200원51,100원51,100원3,036
cmvahoj2u0d6t10gwogksubfvstock-5m015760:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj2q0d6s10gw031cwcm41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:40:00raw29,000원29,050원29,000원29,050원5,612
cmvahoj2k0d6r10gwdupjt6uastock-5m003550:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj2h0d6q10gwfs3rpy3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:40:00raw104,900원105,400원104,800원104,800원2,495
cmvahoj2b0d6p10gwnys5vujzstock-5m034730:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj270d6o10gwntegbdji1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:40:00raw458,000원459,500원458,000원459,500원1,093
cmvahoj210d6n10gwxu8fd5bystock-5m028260:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj1x0d6m10gwicvv6kh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:40:00raw288,500원289,500원288,000원289,000원2,184
116,697건 중 28,051–28,100← 이전562 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬