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
cmva8qy3y0be310gwrydbp7v7stock-5m006400:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy3u0be210gwzkqjrg8s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:30:00raw530,000원533,000원528,000원530,000원5,867
cmva8qy490be510gw1hygxo57stock-5m051910:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy450be410gwiicpqppa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:30:00raw251,000원252,500원250,000원251,500원2,755
cmva8qy4i0be710gwrsgj1zktstock-5m068270:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy4e0be610gwrrbzxh8r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:30:00raw191,400원192,300원191,000원192,200원50,730
cmva8qy4t0be910gwxfcqaa90stock-5m005490:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy4p0be810gwdfuvj0mt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:30:00raw294,500원295,500원294,500원295,000원2,328
cmva8qy540beb10gw2n2uspnmstock-5m000270:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy4z0bea10gw6k4rrfyr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:30:00raw109,300원109,600원108,900원109,000원8,211
cmva8qy5d0bed10gwe82heq6astock-5m105560:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy590bec10gwxjj0oymh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:30:00raw162,000원162,300원161,300원161,300원10,312
cmva8qy5x0beh10gwe0tjje5tstock-5m012330:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy5t0beg10gwxu07z1ma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:30:00raw349,000원351,000원348,000원350,500원3,624
cmva8qy680bej10gwkvgfodqrstock-5m096770:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy640bei10gwnc2jxf1z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:30:00raw152,100원152,600원151,200원151,300원10,261
cmva8qy6i0bel10gwjxx9hdo4stock-5m028260:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6e0bek10gwn0x17hby1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:30:00raw278,750원281,000원278,500원279,500원5,378
cmva8qy6t0ben10gwqwjnemsfstock-5m034730:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6p0bem10gw4d5opx1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:30:00raw440,000원440,000원436,500원437,000원2,511
cmva8qy730bep10gwsvj5t0c8stock-5m003550:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6z0beo10gwvgqntew31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:30:00raw103,700원104,400원103,600원104,000원1,704
cmva8qy7c0ber10gw1ypcsp1cstock-5m015760:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy780beq10gw7dkjdatn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:30:00raw29,050원29,100원28,950원29,100원6,872
cmva8qy7m0bet10gwv7bmtfk4stock-5m030200:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy7i0bes10gw5x486acf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:30:00raw51,300원51,400원51,300원51,300원1,675
cmva8xcrg0bf510gwjewrjbtastock-5m035720:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcrc0bf410gwtjm3llb11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:30:00raw31,750원31,950원31,700원31,950원41,444
cmva8xctk0bfl10gwivd2xmywstock-5m055550:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xctg0bfk10gw9mvdr4e51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:30:00raw96,700원97,000원96,500원96,500원16,450
cmva8xcud0bfr10gwcpskohikstock-5m373220:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcu90bfq10gws0fylcbr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:30:00raw401,500원403,000원399,500원400,500원4,965
cmva8xcwq0bg910gwgwnaj50ustock-5m017670:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcwm0bg810gwaryjxmdv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:30:00raw79,000원79,300원78,900원79,000원5,672
cmva8kn6y0bdl10gwxysig5q2stock-5m015760:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn6s0bdk10gwukmoktth1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:25:00raw29,050원29,100원28,950원29,000원11,184
cmva8qy2w0bdv10gwxmcpoqyqstock-5m005380:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy2s0bdu10gw0enf8w3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:25:00raw303,500원305,000원302,000원303,500원8,265
cmva8kn1p0bct10gwix145irnstock-5m006400:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn1i0bcs10gwehq9iag71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:25:00raw532,000원532,000원527,000원529,000원9,267
cmva8kn220bcv10gwhxxm899istock-5m051910:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn1x0bcu10gwe8molm1w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:25:00raw252,750원253,000원251,000원251,000원2,023
cmva8kmyv0bcj10gwsls1qn4fstock-5m005930:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kmy60bci10gw0uoyupql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:25:00raw211,500원212,500원210,500원212,000원218,609
cmva8kmzq0bcl10gw2u8hv9sqstock-5m000660:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kmzm0bck10gw4gd3419d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:25:00raw1,254,000원1,267,000원1,251,000원1,265,000원102,819
cmva8kn4j0bd710gw7l3y2awbstock-5m207940:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn4f0bd610gwmkp9h7xm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:25:00raw1,279,000원1,289,000원1,278,000원1,288,000원2,786
cmva8kn180bcr10gw5j2lwqj7stock-5m035720:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn120bcq10gwnfh1cazd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:25:00raw31,750원31,750원31,650원31,700원51,142
cmva8kn7c0bdn10gw3ydcnlz9stock-5m030200:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn760bdm10gwuxjnzs5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:25:00raw51,450원51,500원51,300원51,300원6,295
cmva8kn4w0bd910gw5zliythfstock-5m373220:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn4q0bd810gw0mrmpg2t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:25:00raw402,250원402,500원399,500원401,000원7,859
cmva8kn3u0bd310gwr2fuhta1stock-5m105560:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn3o0bd210gwdjvqp7rz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:25:00raw163,000원163,000원161,900원162,000원10,870
cmva8kn3d0bd110gwco6dh7e8stock-5m000270:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn380bd010gw7jmu2wn91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:25:00raw109,500원109,500원108,900원109,300원7,558
cmva8kn2z0bcz10gwfplnyfhnstock-5m005490:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn2u0bcy10gw38r6shdm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:25:00raw295,500원295,500원293,500원294,500원3,378
cmva8kn7m0bdp10gwg8zts1utstock-5m017670:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn7j0bdo10gwfcde5p2a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:25:00raw78,900원79,100원78,700원79,000원11,503
cmva8kn480bd510gwymduoduvstock-5m055550:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn420bd410gw1c0r41021
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:25:00raw96,700원97,100원96,500원96,800원16,710
cmva8kn6l0bdj10gwvuqm0ucistock-5m003550:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn6h0bdi10gw8nev3sr61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:25:00raw103,900원104,000원103,400원103,600원1,836
cmva8kn2m0bcx10gwkdl7anaestock-5m068270:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn2f0bcw10gwobyw0htl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:25:00raw191,900원192,000원190,600원191,300원17,596
cmva8kn590bdb10gw9b8ssk34stock-5m012330:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn530bda10gwckexbrui1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:25:00raw348,000원349,500원347,000원349,500원3,377
cmva8kn5n0bdd10gwp1p9fx9tstock-5m096770:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn5h0bdc10gwf29jf5r91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:25:00raw152,400원152,800원151,600원152,200원8,993
cmva8kn5x0bdf10gw1ikpin03stock-5m028260:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn5t0bde10gw6b0bhhfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:25:00raw277,000원279,000원276,500원278,500원4,368
cmva8kn6a0bdh10gwqbpmzl7hstock-5m034730:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn640bdg10gwyg26ehx61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:25:00raw436,500원440,000원435,500원440,000원2,765
cmva8kn070bcn10gw597rl5mwstock-5m066570:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn010bcm10gwk4z985th1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:25:00raw169,100원169,600원168,600원169,500원16,823
cmva8kn0r0bcp10gwndk01lvlstock-5m035420:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn0l0bco10gwgmg8cb3k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:25:00raw177,400원178,000원177,100원178,000원9,548
cmva8e5u50bcd10gwgron39wqstock-5m015760:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5tz0bcc10gw5jmsb0bq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:20:00raw29,200원29,200원29,000원29,000원12,946
cmva8e5n20bb910gwyfwrrl17stock-5m005380:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5mx0bb810gw4veikc481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:20:00raw305,000원305,500원302,000원303,500원14,383
cmva8e5nf0bbb10gws8729q0dstock-5m066570:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5na0bba10gw9ynzs8np1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:20:00raw169,700원169,900원168,000원169,100원19,460
cmva8e5uu0bch10gwk3j0xo9bstock-5m017670:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5uo0bcg10gwbr51lag41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:20:00raw79,250원79,250원78,800원79,000원10,481
cmva8e5rb0bbx10gwv3mfg81hstock-5m207940:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5r60bbw10gwgcgrjhnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:20:00raw1,255,000원1,279,000원1,254,000원1,278,000원2,868
cmva8e5qy0bbv10gwlf27gor9stock-5m055550:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5qt0bbu10gwe0ufgqfu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:20:00raw96,200원96,800원96,000원96,700원19,627
cmva8e5ql0bbt10gw8bjle18estock-5m105560:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5qg0bbs10gwwj5y4bkw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:20:00raw163,100원163,700원162,600원163,000원19,042
cmva8e5q90bbr10gw1xgb2swtstock-5m000270:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5q20bbq10gwfbz65u361
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:20:00raw109,200원109,600원109,100원109,500원11,202
cmva8e5pv0bbp10gwtkl0hiefstock-5m005490:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5pp0bbo10gwcubbpdoe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:20:00raw296,000원296,500원293,500원295,000원8,397
cmva8e5pi0bbn10gw3h5cdjs8stock-5m068270:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5pc0bbm10gwedxusq331
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:20:00raw190,600원192,000원190,400원191,800원28,565
116,697건 중 29,251–29,300← 이전586 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬