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
cmvaa00m90bmx10gwhudl24h6stock-5m051910:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00m50bmw10gwtgzehsm41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:05:00raw254,000원255,500원253,500원255,000원1,032
cmvaa00lz0bmv10gw4wgjdv8fstock-5m006400:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00lv0bmu10gweclzwd9h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:05:00raw537,000원542,000원536,000원540,000원7,397
cmvaa00lp0bmt10gwabfwwxvtstock-5m035720:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00ll0bms10gwwuue4uat1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:05:00raw32,400원32,500원32,350원32,400원27,254
cmvaa00lf0bmr10gwvie2kcppstock-5m066570:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00lc0bmq10gwrciraor51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:05:00raw171,600원172,200원171,500원172,200원8,077
cmvaa00l60bmp10gw2deae8j9stock-5m005380:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00l20bmo10gwrk0fhxvr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:05:00raw310,000원311,500원309,500원311,500원9,028
cmvaa00kx0bmn10gw1z5an4axstock-5m000660:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00kt0bmm10gwpi7738391
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:05:00raw1,294,000원1,301,000원1,292,000원1,299,000원50,129
cmvaa00n30bn310gw9wt37635stock-5m000270:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00mz0bn210gw7ekhmgdy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:00:00raw110,600원111,100원110,500원111,000원17,331
cmvaa00qa0bnp10gw5nvx3086stock-5m015760:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00q50bno10gwptkvzukc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:00:00raw29,000원29,100원28,950원29,100원16,437
cmvaa00r50bnv10gwb79pzb68stock-5m017670:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00r00bnu10gwagh8t5ns1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:00:00raw78,800원79,400원78,700원79,300원11,593
cmva9tino0bmd10gw8by8tlcbstock-5m028260:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tinl0bmc10gw86bxie681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:00:00raw285,000원287,000원284,500원285,500원5,991
cmva9tiny0bmf10gw81poq4bqstock-5m034730:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tinu0bme10gweo9btnpi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:00:00raw447,250원450,000원447,000원449,000원2,261
cmva9tio70bmh10gw27suziezstock-5m003550:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tio40bmg10gw1x52iw2f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:00:00raw104,400원104,800원104,300원104,400원1,540
cmva9tioh0bmj10gw5xcsyezqstock-5m030200:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tiod0bmi10gwrchy9yma1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:00:00raw51,000원51,100원50,700원51,100원7,553
cmva9tij40blh10gwbrxi62szstock-5m005930:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tiiz0blg10gw2uer2koe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:00:00raw214,500원215,500원213,500원214,500원235,955
cmva9tijf0blj10gw9s18vd0fstock-5m000660:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tijb0bli10gwpv4flfla1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:00:00raw1,294,000원1,301,000원1,292,000원1,294,500원76,265
cmva9tiju0bll10gwgksbnopustock-5m005380:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tijp0blk10gwwc8a9om01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:00:00raw311,000원311,500원309,000원310,000원8,254
cmva9tik30bln10gwjq2wfb9fstock-5m066570:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tik00blm10gwbmu3psr81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:00:00raw171,500원172,300원171,500원171,700원10,882
cmva9tike0blp10gwadav7lztstock-5m035420:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tika0blo10gwbe0gbzo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:00:00raw180,900원181,800원180,800원181,600원14,128
cmva9tikn0blr10gwtx7slz0pstock-5m035720:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tikj0blq10gwgd05qvpc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:00:00raw32,150원32,450원32,100원32,400원59,031
cmva9tiky0blt10gwcetms1bnstock-5m006400:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tiku0bls10gw7q9piwn11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:00:00raw531,000원543,000원530,000원536,000원17,633
cmva9tilb0blv10gwrxs97p0cstock-5m051910:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9til60blu10gwxp9ltm1a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:00:00raw252,000원254,000원251,500원254,000원2,436
cmva9till0blx10gwpusaskvmstock-5m068270:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tilh0blw10gwg68r7r2e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:00:00raw191,600원192,700원191,500원192,700원31,152
cmva9tilv0blz10gwsr4v8anystock-5m005490:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tilr0bly10gwa7rjjbhl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:00:00raw296,750원299,500원296,500원299,000원5,645
cmva9tim50bm110gw2ezo7vinstock-5m105560:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tim10bm010gw3g8z1rql1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:00:00raw160,900원161,400원160,700원161,300원11,164
cmva9time0bm310gwwaxahbwystock-5m055550:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9timb0bm210gw9d8zj5w31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:00:00raw94,900원95,300원94,800원95,200원18,206
cmva9timn0bm510gw8tyaok8bstock-5m207940:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9timk0bm410gwxap665691
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:00:00raw1,292,000원1,300,000원1,291,000원1,297,000원2,223
cmva9timx0bm710gww7y7tnvhstock-5m373220:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9timt0bm610gwbj9t4imf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:00:00raw403,500원406,000원403,000원404,500원7,000
cmva9tin60bm910gwlt4yibkmstock-5m012330:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tin20bm810gwz0a07the1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:00:00raw356,500원357,500원355,500원355,500원2,751
cmva9tinf0bmb10gwdrur7134stock-5m096770:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tinb0bma10gw6svjhec11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:00:00raw152,600원153,900원152,550원153,500원6,897
cmva9n6mt0bkj10gw1rook23pstock-5m051910:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6mp0bki10gwsqpgdqze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:55:00raw251,000원253,000원251,000원252,000원2,309
cmva9n6nd0bkn10gw0u0qvbl4stock-5m005490:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6n90bkm10gw8lyz1wfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:55:00raw296,000원297,500원296,000원296,750원3,359
cmva9n6nm0bkp10gwdt4il5y5stock-5m000270:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6ni0bko10gwbwd74fdg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:55:00raw110,400원110,600원110,200원110,600원6,590
cmva9n6nv0bkr10gwc34imcc1stock-5m105560:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6nr0bkq10gwsf6uuv3o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:55:00raw160,650원160,900원160,100원160,900원8,095
cmva9n6o30bkt10gw2p1iygg6stock-5m055550:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6o00bks10gw6j1x1kao1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:55:00raw94,800원94,900원94,500원94,800원21,443
cmva9n6od0bkv10gwouzfparmstock-5m207940:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6o90bku10gwrzltzdy71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:55:00raw1,293,000원1,298,000원1,289,000원1,292,000원1,494
cmva9n6ol0bkx10gw1jf65551stock-5m373220:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6oi0bkw10gwdeck6nn81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:55:00raw402,500원404,000원401,500원403,500원6,225
cmva9n6ov0bkz10gwaa7ucrpcstock-5m012330:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6or0bky10gw0uffci9d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:55:00raw357,000원358,000원355,000원356,500원3,302
cmva9n6mk0bkh10gwxtbkbajsstock-5m006400:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6mg0bkg10gwed7n8azg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:55:00raw529,000원533,000원529,000원531,000원9,799
cmva9n6pc0bl310gwfl5ki7tostock-5m096770:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6p80bl210gwaml897y81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:55:00raw151,500원152,900원151,300원152,600원10,159
cmva9n6pk0bl510gwvefb8mdlstock-5m028260:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6ph0bl410gwvom9e2271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:55:00raw282,250원285,000원282,000원284,500원5,242
cmva9n6pu0bl710gwkd3x8kfestock-5m034730:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6pq0bl610gwha5exnqo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:55:00raw446,000원449,500원445,500원447,000원2,365
cmva9n6q40bl910gwr3dvuozcstock-5m003550:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6q00bl810gwwclpu57w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:55:00raw104,000원104,500원103,900원104,300원1,770
cmva9n6qe0blb10gwfuo6qeppstock-5m015760:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6qa0bla10gwjfk1hdqr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:55:00raw28,950원29,000원28,950원29,000원3,143
cmva9n6qo0bld10gwvb511po6stock-5m030200:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6qk0blc10gwy76x3hon1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:55:00raw51,200원51,200원50,700원51,000원8,655
cmva9n6qx0blf10gwv4hdghpistock-5m017670:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6qt0ble10gwu46ip1tp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:55:00raw78,900원79,000원78,700원78,700원5,754
cmva9n6lt0bkb10gwe8uuak9lstock-5m035420:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6lp0bka10gwmbhszvg51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:55:00raw180,100원180,900원179,800원180,900원8,002
cmva9n6n30bkl10gwqyiofukjstock-5m068270:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6mz0bkk10gwo3tyl0c11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:55:00raw191,100원191,700원190,800원191,600원11,551
cmva9n6kr0bk310gwaggdeeb5stock-5m005930:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6kg0bk210gwyan1wx6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:55:00raw214,500원215,000원213,500원214,250원173,921
cmva9n6l10bk510gwqnhwugknstock-5m000660:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6kx0bk410gwv690o6bp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:55:00raw1,289,000원1,296,000원1,287,000원1,293,000원65,250
cmva9n6la0bk710gwk1equ16ystock-5m005380:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6l60bk610gwp3chu9r81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:55:00raw311,000원312,000원309,000원311,000원13,389
116,697건 중 29,101–29,150← 이전583 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬