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
cmvajn8gl0dk710gw8mw2x8l3stock-5m005490:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8gh0dk610gwnr11didj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:35:00raw300,250원300,500원299,000원300,000원2,056
cmvajn8g30dk310gwsvde2i1zstock-5m068270:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8fz0dk210gwsmc3ikhi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:35:00raw195,200원195,300원194,700원195,100원14,590
cmvajn8fu0dk110gwngstnnhwstock-5m051910:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8fq0dk010gwjh40nqfe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:35:00raw259,000원259,000원257,000원257,500원1,652
cmvajn8fk0djz10gw7fd2n3gsstock-5m006400:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8fg0djy10gwarbzpacd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:35:00raw539,000원539,000원535,000원535,000원9,551
cmvajn8fa0djx10gw2xmix6aystock-5m035720:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8f70djw10gwaivz3cw11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:35:00raw32,200원32,250원32,100원32,100원22,047
cmvajn8f10djv10gwxzqrhmacstock-5m035420:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8ew0dju10gw632krfaa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:35:00raw181,000원181,100원180,800원180,900원7,060
cmvajn8eq0djt10gwxzj7i19jstock-5m066570:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8em0djs10gwnzcdgsrg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:35:00raw172,600원172,600원172,100원172,400원7,505
cmvajn8eh0djr10gw7jbs6a6istock-5m005380:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8ed0djq10gw4guf9y8n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:35:00raw317,000원317,000원315,500원317,000원11,053
cmvajn8e70djp10gwp4oka6sustock-5m000660:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8e30djo10gwsf0n628l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:35:00raw1,286,000원1,289,000원1,279,000원1,281,000원67,406
cmvajn8dx0djn10gw0e53mqrwstock-5m005930:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8dk0djm10gwn4uwdyfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:35:00raw218,000원218,500원217,000원217,500원238,644
cmvajn8k50dkz10gwljbsx9hostock-5m017670:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8k10dky10gwu1mhnnvy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:35:00raw79,200원79,300원79,000원79,000원9,166
cmvajn8jw0dkx10gw80k0ihbhstock-5m030200:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8jt0dkw10gwhttlyyay1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:35:00raw50,900원51,000원50,800원50,800원3,867
cmvajn8jo0dkv10gwnrwpqwp1stock-5m015760:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8jk0dku10gwtem0x1gv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:35:00raw28,950원28,950원28,900원28,900원11,790
cmvajn8j50dkr10gwa6bolvgfstock-5m034730:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8j10dkq10gw3gh1bk401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:35:00raw459,000원460,000원458,000원459,000원2,314
cmvajgqwy0dit10gw4657agzestock-5m051910:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqwu0dis10gwrzatxyne1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:30:00raw258,000원259,000원257,500원259,000원1,447
cmvajgqum0did10gwc5yyub7lstock-5m005930:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgquh0dic10gwxy1w0gfn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:30:00raw218,250원219,500원218,000원218,500원223,840
cmvajgquw0dif10gww67bvv1tstock-5m000660:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqut0die10gwrtn0i1sn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:30:00raw1,293,500원1,295,000원1,284,500원1,286,000원86,450
cmvajgqv60dih10gw8b0qf14wstock-5m005380:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqv20dig10gwplmm4k8q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:30:00raw317,000원317,500원316,500원317,000원6,925
cmvajgqvh0dij10gwqykjuny2stock-5m066570:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqvd0dii10gwgm03or221
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:30:00raw172,300원173,100원172,300원172,600원6,019
cmvajgqvt0dil10gwghtm2m5ostock-5m035420:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqvo0dik10gwpumalozy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:30:00raw181,000원181,400원180,800원181,000원5,740
cmvajgqw40din10gw8serd0fnstock-5m035720:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqw00dim10gwjiw3t16b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:30:00raw32,200원32,250원32,200원32,250원5,590
cmvajgqwg0dip10gwqjvjt5zcstock-5m006400:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqwb0dio10gw77kw2f211
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:30:00raw539,000원540,000원538,000원539,000원4,553
cmvajgqx70div10gwbgdimqk8stock-5m068270:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqx30diu10gw3yd3u34z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:30:00raw194,700원195,200원194,600원195,200원14,873
cmvajgqxg0dix10gwpuxfa3fastock-5m000270:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqxc0diw10gwsd2sbtih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:30:00raw111,800원111,800원111,500원111,500원11,167
cmvajgqxz0dj110gw7glaa9tostock-5m105560:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqxv0dj010gw9vmsxidu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:30:00raw161,500원161,600원161,100원161,300원7,265
cmvajgqy90dj310gwgrtl65nxstock-5m055550:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqy40dj210gwxn22rubo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:30:00raw94,500원94,700원94,400원94,500원25,123
cmvajgqyi0dj510gwbbmfjt6nstock-5m207940:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqye0dj410gwvd3orqm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:30:00raw1,333,000원1,335,000원1,332,000원1,334,000원1,870
cmvajgqyr0dj710gwlackjpsostock-5m373220:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqyn0dj610gwham8auhm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:30:00raw406,500원408,500원406,000원407,500원3,555
cmvajgqz00dj910gwouphdrhbstock-5m096770:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqyw0dj810gwyyze2p6j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:30:00raw153,150원153,800원153,000원153,800원11,542
cmvajgqz90djb10gw8rqfehoestock-5m028260:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqz50dja10gw0537jshe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:30:00raw291,500원293,500원290,500원291,500원16,078
cmvajgqzi0djd10gwa2o5q0xdstock-5m034730:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqze0djc10gwdsmfhljd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:30:00raw459,750원460,500원458,500원459,000원1,489
cmvajgqzr0djf10gwjc9u6z4tstock-5m003550:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqzo0dje10gwo9d2jzm01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:30:00raw104,000원104,400원103,900원104,000원3,205
cmvajgr000djh10gwfcbld77sstock-5m015760:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqzx0djg10gw6e1r8xx31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:30:00raw28,950원29,000원28,900원28,950원7,306
cmvajgr090djj10gwlhl1kso3stock-5m030200:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgr050dji10gwmygjdmnf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:30:00raw50,900원51,000원50,800원50,800원4,544
cmvajgr0i0djl10gw8d78tf7istock-5m017670:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgr0f0djk10gwev7al1qi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:30:00raw79,200원79,300원79,200원79,200원4,178
cmvajn8gc0dk510gw8aang9nfstock-5m005490:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8g80dk410gw51pcaop41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:30:00raw300,000원301,000원299,250원300,000원3,296
cmvajn8i30dkj10gwr7m3yxflstock-5m012330:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8i00dki10gw94tew6g51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:30:00raw358,500원359,750원358,000원359,000원2,053
cmvajab4s0di710gwn0asq3dvstock-5m015760:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab4p0di610gwlgcuafql1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:25:00raw28,950원29,000원28,900원28,950원10,323
cmvajab4j0di510gwsc6reei6stock-5m003550:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab4g0di410gw83hx513u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:25:00raw104,200원104,400원103,900원104,000원3,409
cmvajab4a0di310gw96gsv6q9stock-5m034730:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab460di210gwzscpp6lz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:25:00raw460,750원461,500원458,500원459,500원3,122
cmvajgqxq0diz10gwsuma8iqvstock-5m105560:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqxl0diy10gwfwqizkwf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:25:00raw161,800원161,900원161,400원161,400원8,844
cmvajaazp0dh710gwh8lh17u5stock-5m005380:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazl0dh610gwu0jcx6tw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:25:00raw318,500원318,500원317,000원317,000원9,449
cmvajaazz0dh910gw3v31e9nnstock-5m066570:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazv0dh810gwmls1y0wb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:25:00raw172,900원173,000원172,300원172,300원7,270
cmvajab070dhb10gwiw6lgz0sstock-5m035420:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab040dha10gwyii2sh8r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:25:00raw181,400원181,500원180,900원181,000원7,158
cmvajaaz40dh310gw9zs7o44kstock-5m005930:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaayt0dh210gw077enoqr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:25:00raw218,500원219,000원218,000원218,000원219,744
cmvajab0q0dhf10gw9rbtszokstock-5m035720:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab0l0dhe10gw4xkheg6y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:25:00raw32,200원32,250원32,200원32,250원5,829
cmvajab0z0dhh10gw3sg1cqjhstock-5m006400:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab0w0dhg10gw19lcjrix1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:25:00raw539,000원540,000원538,000원538,000원2,799
cmvajab190dhj10gwd9syv37wstock-5m068270:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab150dhi10gw4itt36ap1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:25:00raw194,900원195,000원194,600원194,700원10,125
cmvajab5b0dib10gwd4zx9nb7stock-5m017670:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab570dia10gwnxy0zzwl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:25:00raw79,350원79,400원79,200원79,200원6,050
cmvajaazf0dh510gwns2u0j7nstock-5m000660:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazb0dh410gw0x88qaz41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:25:00raw1,297,000원1,299,000원1,292,000원1,293,500원43,559
116,697건 중 27,851–27,900← 이전558 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬