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
cmva819k70b8v10gwx2jpnivrstock-5m035420:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819k30b8u10gwzr3xugjr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:10:00raw177,200원177,400원176,800원177,100원9,116
cmva819jx0b8t10gwkqv2syvgstock-5m066570:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819jt0b8s10gwk7d5fvm11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:10:00raw170,200원170,300원168,500원168,900원19,776
cmva819jm0b8r10gwynnrp3hhstock-5m005380:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819jh0b8q10gwssezlvso1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:10:00raw304,000원305,000원302,500원303,500원18,524
cmva819j10b8p10gwrd33clzvstock-5m000660:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819is0b8o10gw4fsh2awl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:10:00raw1,269,000원1,279,000원1,265,000원1,273,000원93,457
cmva819i90b8n10gwexmnwiv9stock-5m005930:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819hy0b8m10gw7hyl9d8b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:10:00raw212,000원214,000원211,000원213,500원358,314
cmva819n60b9h10gw0ez0hwk4stock-5m028260:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819n20b9g10gw78lry62t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:10:00raw280,000원280,000원275,000원277,000원7,722
cmva819nq0b9l10gw5yp1vz74stock-5m003550:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819nm0b9k10gwbgr6mqp31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:10:00raw104,200원104,200원103,300원103,500원1,901
cmva819o10b9n10gwicnoppk1stock-5m015760:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819nx0b9m10gwhk52w5061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:10:00raw29,150원29,250원29,000원29,025원32,169
cmva819od0b9p10gwmznel4pkstock-5m030200:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819o90b9o10gwh7v3u66a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:10:00raw51,300원51,400원51,000원51,200원8,262
cmva7us430b8310gwasc9ob2bstock-5m055550:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3z0b8210gw3x9fp8ly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 09:05:00raw95,800원97,100원95,700원97,100원25,367
cmva7us560b8b10gwkj1ky8fsstock-5m096770:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us520b8a10gwaet0qaog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:05:00raw153,200원154,600원153,200원153,800원14,362
cmva7us6v0b8l10gw0zjtx0ggstock-5m030200:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us6r0b8k10gwdlk7g4is1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:05:00raw50,700원51,400원50,600원51,000원16,855
cmva7us6h0b8j10gwfg6zl4vastock-5m015760:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us6d0b8i10gwlde4qg3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:05:00raw28,700원29,150원28,700원29,150원32,012
cmva7us1j0b7n10gwgbdf4jdtstock-5m035420:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us1a0b7m10gwnulamd5k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:05:00raw177,200원178,000원176,900원177,400원16,016
cmva7us4m0b8710gwdbaqwy3mstock-5m373220:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us4i0b8610gwg25surpf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 09:05:00raw403,500원408,000원403,000원406,500원12,226
cmva7us220b7p10gwgdbhh06pstock-5m035720:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us1x0b7o10gw0jrnbdel1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:05:00raw31,450원31,950원31,350원31,800원58,419
cmva7us2b0b7r10gw81unm8lnstock-5m006400:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us270b7q10gw4bm24lym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 09:05:00raw543,000원546,000원538,000원539,000원14,556
cmva7us4x0b8910gwbmm8h4qjstock-5m012330:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us4s0b8810gwupl7p7441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:05:00raw349,000원351,500원343,000원350,500원8,770
cmva7us2l0b7t10gw3jdifyezstock-5m051910:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us2h0b7s10gwzwj4hchs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 09:05:00raw250,500원254,500원250,500원253,500원5,609
cmva7us2x0b7v10gway66cn50stock-5m068270:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us2s0b7u10gw9lstacab1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:05:00raw189,400원192,200원188,800원192,100원75,821
cmva7us370b7x10gwfxifgw5bstock-5m005490:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us330b7w10gwa430ui5c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:05:00raw297,000원298,500원296,500원298,000원14,881
cmva7us3i0b7z10gwy0g5at1xstock-5m000270:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3d0b7y10gw5znlo93f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:05:00raw108,300원109,800원107,800원109,700원24,566
cmva7us3t0b8110gwwnz3hy5dstock-5m105560:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3o0b8010gwduu5i3bs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 09:05:00raw161,600원163,800원161,300원163,700원27,645
cmva819on0b9r10gwqskoilomstock-5m017670:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819oj0b9q10gw7qsba38n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:05:00raw78,800원79,100원78,400원78,800원33,873
cmva7us5j0b8d10gw0jo8qcxxstock-5m028260:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us5d0b8c10gwckrwymu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:05:00raw282,000원285,000원278,500원280,000원12,851
cmva7us5t0b8f10gwytdfqi7bstock-5m034730:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us5p0b8e10gw8h9lcn3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:05:00raw445,500원448,000원443,000원443,000원4,026
cmva7us650b8h10gw6cawg8xsstock-5m003550:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us610b8g10gwzc87syj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:05:00raw103,600원104,500원103,400원104,100원2,732
cmva7us0w0b7l10gwkz94kzarstock-5m066570:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us0n0b7k10gwq1cen09w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 09:05:00raw170,400원171,000원169,300원170,300원19,841
cmva7us090b7j10gwx1ct3uchstock-5m005380:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us000b7i10gwam1avi7m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:05:00raw302,000원306,000원300,000원303,500원28,717
cmva7us4d0b8510gw6q8gwuxostock-5m207940:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us490b8410gwp24caso31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:05:00raw1,253,000원1,267,000원1,251,000원1,265,000원1,325
cmva7urzm0b7h10gw567joxnistock-5m000660:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7urzd0b7g10gwfphdpoo91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:05:00raw1,278,000원1,285,000원1,267,000원1,268,000원138,948
cmva7uryw0b7f10gwbgpau6klstock-5m005930:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7uryl0b7e10gwernc5gi81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:05:00raw213,000원214,000원211,500원212,000원412,235
cmvf0x6z3016110fwjivk63srstock003550:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6yx016010fwb4a42uv21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-16 09:00:00raw101,100원106,100원101,100원103,200원261,955
cmvf0x6x4015v10fwvwdne9vbstock028260:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6wr015u10fwixrag98x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-16 09:00:00raw284,500원293,500원275,000원286,500원587,854
cmva7oj6j0b7d10gwhct9psu5stock-5m017670:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj6e0b7c10gw7ahs1p1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 09:00:00raw78,200원78,800원77,500원78,700원26,469
cmva7oj670b7b10gwkvja3n0xstock-5m030200:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj620b7a10gwguvgfpnc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 09:00:00raw50,400원50,900원50,300원50,600원5,651
cmva7oj0q0b6910gwnzgxznykstock-5m005380:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oj0m0b6810gwwi8sm8021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:00:00raw297,000원304,000원295,500원302,000원56,696
cmva7oj0c0b6710gwmrnbsliwstock-5m000660:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oj080b6610gw1eo1mgdr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 09:00:00raw1,290,000원1,298,000원1,264,000원1,278,000원490,481
cmva7oizv0b6510gwe8p1dvozstock-5m005930:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oizh0b6410gwjo1b6kgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:00:00raw215,000원215,500원211,000원213,000원1,562,748
cmva7oj1e0b6d10gwb7pr52gjstock-5m035420:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj190b6c10gw5qduayj71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 09:00:00raw174,100원177,800원174,000원177,200원38,707
cmva7oj5w0b7910gwnomcw7qestock-5m015760:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj5s0b7810gwjdom30dz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 09:00:00raw28,250원28,800원28,100원28,700원61,864
cmva7oj5l0b7710gw84pgya6wstock-5m003550:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj5h0b7610gwt47oa46s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:00:00raw101,100원104,000원101,100원103,400원5,231
cmva7oj5a0b7510gwd5t9wgvhstock-5m034730:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj560b7410gwxuq2nr3i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 09:00:00raw458,000원458,000원445,500원445,500원7,512
cmva7oj510b7310gwyclhuuiastock-5m028260:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj4x0b7210gwf2ddbcpc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:00:00raw284,500원284,500원275,000원282,000원33,626
cmva7oj4r0b7110gwayjn1vkastock-5m096770:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj4n0b7010gwsowpqkfm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 09:00:00raw156,200원156,200원152,700원153,100원34,635
cmva7oj4h0b6z10gwoh25r78tstock-5m012330:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj4c0b6y10gwo2hey1c21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 09:00:00raw338,500원352,000원338,500원349,000원21,541
cmvf0x6r2015h10fw40dboqlqstock055550:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6qw015g10fwzlqf7pja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-16 09:00:00raw96,000원97,400원92,700원93,400원1,311,344
cmva7oj2h0b6l10gwbsry9mq9stock-5m068270:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj2d0b6k10gwnohb7d1d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 09:00:00raw184,500원189,300원183,800원189,300원55,426
cmva7oj2q0b6n10gwe5cyfc55stock-5m005490:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj2m0b6m10gwz2txftz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:00:00raw295,000원298,000원293,500원297,500원19,503
cmva7oj320b6p10gwflowglfcstock-5m000270:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj2x0b6o10gw8m8r4t9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:00:00raw106,500원109,200원106,200원108,400원40,866
116,697건 중 29,351–29,400← 이전588 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬