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
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
cmvaiklms0dc510gwf6z9az7lstock-5m000660:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklmk0dc410gwhvj4k3db1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:05:00raw1,318,500원1,320,000원1,312,000원1,317,000원53,571
cmvaie7p10dc110gwcyanti7sstock-5m017670:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7oy0dc010gwhiitrif71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:00:00raw79,300원79,600원79,300원79,600원6,638
cmvaie7o80dbv10gw922zwjc2stock-5m003550:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7o40dbu10gw4xwxgci51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:00:00raw104,900원105,000원104,700원104,800원2,503
cmvaie7oi0dbx10gwxp1her2fstock-5m015760:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7oe0dbw10gwbxnmio451
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:00:00raw29,100원29,150원29,000원29,000원7,292
cmvaie7os0dbz10gwbqztp8hxstock-5m030200:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7oo0dby10gwepup5f111
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:00:00raw51,100원51,100원51,000원51,100원3,202
cmvaie7ny0dbt10gwfykjn166stock-5m034730:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7nu0dbs10gw88bl2x171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:00:00raw462,000원464,000원461,500원462,500원2,120
cmvaie7np0dbr10gwsqlalortstock-5m028260:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7nl0dbq10gwqizxydz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:00:00raw290,500원292,500원290,000원292,000원8,217
cmvaie7nf0dbp10gwzwkljabastock-5m096770:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7nc0dbo10gw77cvnjps1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:00:00raw155,100원155,400원154,650원154,800원6,178
cmvaie7n60dbn10gwozpdqj69stock-5m012330:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7n20dbm10gwk5c5tl1i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:00:00raw362,500원363,500원361,500원362,500원3,567
cmvaie7mv0dbl10gwhxpguctvstock-5m373220:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7mr0dbk10gwch4j4ccg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:00:00raw408,500원409,500원408,500원409,500원2,818
cmvaie7mk0dbj10gws41c68festock-5m207940:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7mg0dbi10gw9qmw3oh91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:00:00raw1,325,000원1,328,000원1,324,000원1,325,000원1,610
cmvaie7mc0dbh10gw850y4jdostock-5m055550:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7m80dbg10gw5qq93vts1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:00:00raw94,200원94,500원94,200원94,400원9,804
cmvaie7m20dbf10gw202myhocstock-5m105560:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7ly0dbe10gwqle7rvx71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:00:00raw161,600원162,000원161,400원161,600원7,369
cmvaie7lr0dbd10gwieem2ko3stock-5m000270:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7lj0dbc10gwixx7lmd11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:00:00raw112,700원112,900원112,600원112,700원8,448
cmvaie7lc0dbb10gwxg74ilehstock-5m005490:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7l80dba10gwmshka0sx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:00:00raw302,500원303,000원302,000원302,500원3,124
cmvaie7l10db910gweorwytskstock-5m068270:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7kx0db810gw2hwx9rel1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:00:00raw195,100원195,100원194,500원194,700원11,132
cmvaie7kq0db710gwg83rxtshstock-5m051910:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7km0db610gwylny2pfz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:00:00raw260,500원261,000원260,000원260,500원2,136
cmvaie7kf0db510gwnts79wdqstock-5m006400:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7kb0db410gwq5hmy7eg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:00:00raw542,000원545,000원542,000원544,000원6,071
cmvaie7jk0daz10gwhin18r4cstock-5m035720:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7jg0day10gwglxo3z6y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:00:00raw32,300원32,350원32,250원32,300원14,237
cmvaie7ja0dax10gwr7bp3uzxstock-5m035420:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7j70daw10gwk5plmghw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:00:00raw181,800원182,000원181,400원181,600원6,300
cmvaie7j10dav10gwhbemmgvsstock-5m066570:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7iy0dau10gw5hktmq6b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:00:00raw173,800원174,000원173,600원173,800원8,089
cmvaie7it0dat10gw4o2w2tb3stock-5m005380:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7ip0das10gwfq2yt1vf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:00:00raw319,500원320,500원319,000원319,500원7,611
cmvaie7ij0dar10gw65m0b40kstock-5m000660:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7ig0daq10gwmld1y0t41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:00:00raw1,313,000원1,325,000원1,312,000원1,318,500원69,659
cmvaie7i90dap10gwdnnitpw4stock-5m005930:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7i40dao10gwzrvtlrtt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:00:00raw220,500원222,500원220,500원221,000원380,876
cmvai7r260d9r10gwi40b4zmwstock-5m035720:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r220d9q10gwetruve1n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:55:00raw32,250원32,300원32,250원32,300원10,291
cmvai7r0m0d9f10gwlb67ad7ostock-5m005930:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:182026-10-16 14:05:18cmvai7r0b0d9e10gwmao9hyql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:55:00raw220,000원221,500원219,750원221,000원381,685
cmvai7r0x0d9h10gwxyurlmqgstock-5m000660:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:182026-10-16 14:05:18cmvai7r0t0d9g10gw0f3f6vkw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:55:00raw1,312,000원1,317,000원1,311,000원1,313,000원40,100
cmvai7r170d9j10gwl8ydg3i9stock-5m005380:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:182026-10-16 14:05:19cmvai7r130d9i10gwj2w9mopp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:55:00raw318,500원320,500원318,500원319,500원21,981
cmvai7r1g0d9l10gwasfw8f79stock-5m066570:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r1c0d9k10gwsj1jra341
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:55:00raw173,700원173,900원173,600원173,800원5,774
cmvai7r1x0d9p10gwjtaisugwstock-5m035420:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r1t0d9o10gwkd9c9ijn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:55:00raw181,600원181,900원181,300원181,800원5,726
cmvai7r2e0d9t10gwzkhszk5sstock-5m051910:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r2b0d9s10gw5q9cboo81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:55:00raw260,500원260,500원260,000원260,500원1,240
cmvai7r2o0d9v10gwh8gsta1qstock-5m068270:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r2k0d9u10gwdxl13li21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:55:00raw195,100원195,300원195,000원195,100원7,908
cmvai7r2w0d9x10gwsudkl7dwstock-5m005490:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r2t0d9w10gw83s12obd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:55:00raw301,750원302,500원301,000원302,000원2,570
cmvai7r360d9z10gwjql3mff1stock-5m000270:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r320d9y10gwht3j326g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:55:00raw112,850원113,000원112,600원112,700원8,995
cmvai7r3f0da110gwahknk52kstock-5m105560:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r3b0da010gw6rr39wfy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:55:00raw161,800원162,000원161,400원161,400원7,589
cmvai7r3o0da310gwp4ruklazstock-5m055550:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r3k0da210gwr9e1ougl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:55:00raw94,300원94,400원94,100원94,200원17,825
cmvai7r3x0da510gw2kmxsu65stock-5m207940:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r3u0da410gw3izqkhug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:55:00raw1,327,000원1,328,000원1,323,000원1,325,000원1,611
cmvai7r470da710gw3iq5tv1bstock-5m373220:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r430da610gwprfeu9yq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:55:00raw409,000원409,500원408,500원408,500원2,905
cmvai7r4i0da910gwletfzr9hstock-5m012330:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r4d0da810gwuipxa50i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:55:00raw363,000원363,500원362,500원362,500원2,434
cmvai7r4r0dab10gwwmoit5ihstock-5m096770:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r4n0daa10gwvxyx31zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:55:00raw155,200원155,400원154,800원155,100원7,738
cmvai7r510dad10gwtekqtla4stock-5m028260:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r4x0dac10gwol2vqvt91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:55:00raw290,000원291,000원289,000원290,500원6,294
cmvai7r5a0daf10gwnf2wyb54stock-5m034730:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r560dae10gwyoeb6hah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:55:00raw462,000원462,750원461,000원461,500원1,809
cmvai7r5k0dah10gw4rlwn1aystock-5m003550:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r5g0dag10gwrwj9ofvm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:55:00raw105,000원105,000원104,800원104,900원2,232
cmvai7r5u0daj10gwc2qjquixstock-5m015760:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r5q0dai10gwv4qdbkmz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:55:00raw29,050원29,100원29,000원29,100원7,041
cmvai7r630dal10gw239288sfstock-5m030200:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r5z0dak10gwfr0sqs0n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:55:00raw51,100원51,200원51,000원51,000원3,201
cmvai7r6c0dan10gwt62jjnlustock-5m017670:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r690dam10gwokfnhx6n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:55:00raw79,600원79,600원79,300원79,300원4,621
cmvaie7k40db310gwll1u8lcistock-5m006400:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7jy0db210gw1r32pcet1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:55:00raw544,000원544,000원542,000원543,000원5,038
cmvai1d590d8710gwvqp97wgmstock-5m005930:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d4y0d8610gwd2kdjngb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:50:00raw219,750원220,000원219,500원219,750원95,289
cmvai1dax0d9510gwhcffonfrstock-5m034730:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1dat0d9410gw7p67nnce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:50:00raw460,500원463,000원460,500원462,500원2,017
116,697건 중 28,001–28,050← 이전561 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬