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
cmvaixg3d0dfj10gw9v2grjjdstock-5m034730:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg390dfi10gw525kcsh91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:15:00raw462,250원462,500원460,000원460,500원2,164
cmvaixg3m0dfl10gwfh41d9uzstock-5m003550:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg3j0dfk10gwgw7ij7y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:15:00raw104,700원104,700원104,400원104,600원2,570
cmvaixg3v0dfn10gwr912p4hzstock-5m015760:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg3s0dfm10gwwj5k5cfq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:15:00raw29,000원29,050원29,000원29,000원5,488
cmvaixg460dfp10gwuoie6h05stock-5m030200:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg410dfo10gwkfixptcx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:15:00raw50,900원50,900원50,800원50,800원3,973
cmvaixg4n0dft10gwon4zyooastock-5m017670:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg4j0dfs10gwuolez17y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:15:00raw79,300원79,400원79,300원79,400원5,154
cmvaixg2m0dfd10gwcy9xnce8stock-5m012330:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg2i0dfc10gwjyyboplt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:15:00raw361,500원362,000원360,500원360,500원3,113
cmvair1yi0de510gw2k6huro1stock-5m096770:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1yc0de410gwz050ivqm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:10:00raw154,700원155,300원154,400원154,500원9,913
cmvair1xk0de110gw3q2y4xo2stock-5m373220:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1xg0de010gw1es23jxd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:10:00raw408,000원408,500원406,500원408,500원4,080
cmvair20k0deh10gwmj85z965stock-5m015760:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair20h0deg10gwfnlzoy7j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:10:00raw29,000원29,050원29,000원29,000원5,153
cmvair20t0dej10gw1kjgdtpsstock-5m030200:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair20p0dei10gwictr28to1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:10:00raw51,000원51,100원50,800원50,800원18,934
cmvair1zb0de910gwt0q9yzdxstock-5m034730:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1z60de810gwknh137ax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:10:00raw463,500원464,000원461,500원462,250원1,755
cmvair1wy0ddx10gwymxg44iostock-5m055550:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1wu0ddw10gwpu0ytbem1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:10:00raw94,300원94,400원94,200원94,400원8,808
cmvaixg4f0dfr10gw4fialwrsstock-5m017670:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg4b0dfq10gwlkp2chmu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:10:00raw79,300원79,400원79,300원79,350원3,243
cmvair1wn0ddv10gwf8qaho3cstock-5m105560:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1wj0ddu10gweg8xfwlf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:10:00raw161,500원161,600원161,300원161,500원6,927
cmvair1wd0ddt10gw31bwhvbmstock-5m000270:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1w80dds10gwtxl2x72l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:10:00raw112,400원112,700원112,300원112,600원8,517
cmvair1t00dd710gwaqr6ttpkstock-5m005930:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1sp0dd610gwwr32g8751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:10:00raw220,750원221,000원220,000원220,500원171,894
cmvair1yv0de710gwbmujtylxstock-5m028260:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1yq0de610gw6c0ywil61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:10:00raw292,000원292,750원291,000원291,500원7,260
cmvair1y20de310gwpoave5o4stock-5m012330:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1xw0de210gwjzyieskg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:10:00raw361,500원361,500원360,500원361,500원2,475
cmvair2030ded10gwqlxisxpnstock-5m003550:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1zy0dec10gwaquchi361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:10:00raw104,400원104,700원104,300원104,700원3,518
cmvair1x80ddz10gw97onsgmsstock-5m207940:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1x40ddy10gw8fzxsujl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:10:00raw1,324,000원1,329,500원1,323,000원1,329,000원3,191
cmvair1vs0ddp10gw4qqiw5mestock-5m005490:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1vo0ddo10gwmfha19kh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:10:00raw301,500원302,500원301,000원301,500원1,807
cmvair1vh0ddn10gwcwh9iuvmstock-5m068270:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1vd0ddm10gwh7ddtwv51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:10:00raw194,400원194,500원193,900원194,400원11,932
cmvair1v60ddl10gwrqr1gh33stock-5m051910:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1v20ddk10gw82fmf4bh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:10:00raw259,500원260,000원258,500원260,000원1,489
cmvair1uu0ddj10gwi4dlpnz1stock-5m006400:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1uq0ddi10gwwcf5z6cn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:10:00raw543,000원543,000원540,000원541,000원6,346
cmvair1uj0ddh10gw0psy0x0zstock-5m035720:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1uf0ddg10gwfciinu691
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:10:00raw32,300원32,300원32,150원32,250원20,132
cmvair1u80ddf10gwgqdl14ghstock-5m035420:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1u40dde10gw21s77yhf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:10:00raw181,300원181,600원181,000원181,500원6,638
cmvair1tw0ddd10gw92kvzicqstock-5m066570:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1tt0ddc10gwmxpiskwn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:10:00raw173,300원173,600원173,100원173,400원7,966
cmvair1tl0ddb10gwy4sx6fzmstock-5m005380:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1th0dda10gwxzty8ltw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:10:00raw318,500원319,500원318,500원319,000원4,670
cmvair1tb0dd910gwhcvo3u99stock-5m000660:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1t70dd810gw305vba2d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:10:00raw1,317,000원1,318,000원1,310,000원1,310,000원32,871
cmvair1w20ddr10gwh7u1ez0ostock-5m000270:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1vy0ddq10gwj2269a9r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:05:00raw112,700원112,900원112,400원112,400원9,838
cmvair20c0def10gw4o71shorstock-5m015760:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair2080dee10gwahtsqgul1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:05:00raw29,000원29,100원29,000원29,000원9,206
cmvair1zu0deb10gw7nde888zstock-5m003550:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1zj0dea10gw5po528st1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:05:00raw104,800원104,900원104,300원104,400원4,144
cmvaiklnf0dc710gw2ud1k3zustock-5m005380:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaikln70dc610gwgt6k3p6k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:05:00raw319,500원320,000원318,500원319,000원8,667
cmvaikls30dd510gwgce9r3nostock-5m017670:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaikls00dd410gw6fd563r51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:05:00raw79,500원79,600원79,300원79,300원5,629
cmvaiklru0dd310gww9napq0istock-5m030200:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklrr0dd210gwno5z9zie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:05:00raw51,100원51,100원51,000원51,000원2,337
cmvaiklrl0dd110gwy0cytfcgstock-5m034730:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklrh0dd010gwf7x8zxjc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:05:00raw462,250원464,500원461,750원463,000원2,342
cmvaiklrb0dcz10gwk5rt847dstock-5m028260:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklr80dcy10gwdtirop1q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:05:00raw292,000원293,000원291,000원292,000원8,921
cmvaiklr20dcx10gw7tbx1n04stock-5m096770:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklqy0dcw10gwfel2i3x71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:05:00raw154,700원155,100원154,600원154,700원4,678
cmvaiklqs0dcv10gw8zyr7l1astock-5m012330:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklqp0dcu10gwtjinl8y31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:05:00raw362,500원363,000원361,000원361,000원2,672
cmvaiklqj0dct10gw1ebsr0ykstock-5m373220:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklqg0dcs10gw0gjug8cb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:05:00raw409,500원409,500원407,500원408,000원4,120
cmvaiklqa0dcr10gwa4k0wtkhstock-5m207940:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklq70dcq10gw5a6k6iw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:05:00raw1,325,000원1,327,000원1,323,000원1,324,000원1,507
cmvaiklq10dcp10gw16c1gwkestock-5m055550:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklpx0dco10gwqlfj0ifu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:05:00raw94,400원94,600원94,300원94,300원9,741
cmvaiklpr0dcn10gwy3qizpv3stock-5m105560:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklpn0dcm10gwf1aqpob51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:05:00raw161,600원162,000원161,500원161,500원7,803
cmvaiklph0dcl10gwmi0yxqgtstock-5m005490:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklpe0dck10gwk81vpkpc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:05:00raw302,000원302,500원301,500원301,500원1,452
cmvaiklp80dcj10gwql447ie9stock-5m068270:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklp40dci10gwedmiwmrn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:05:00raw194,700원194,800원194,300원194,400원8,989
cmvaikloz0dch10gw2jixb3odstock-5m051910:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklov0dcg10gw6iyqqa8n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:05:00raw260,500원260,500원259,000원259,000원1,925
cmvaiklop0dcf10gww0xuuzynstock-5m006400:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklol0dce10gwvpwgyk4m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:05:00raw543,000원544,000원542,000원542,500원2,992
cmvaiklog0dcd10gwxi3bspogstock-5m035720:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaikloc0dcc10gw1js5wv1w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:05:00raw32,300원32,350원32,250원32,300원11,377
cmvaiklo70dcb10gwz4jqsj2nstock-5m035420:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklo30dca10gw2n30khey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:05:00raw181,700원181,800원181,100원181,400원12,705
cmvaiklnx0dc910gw9qh7tuzistock-5m066570:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklnt0dc810gw5hw517101
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:05:00raw173,800원173,800원173,100원173,300원5,329
116,697건 중 27,951–28,000← 이전560 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬