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
cmvaglzqz0cyd10gwff736utustock-5m005490:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzqv0cyc10gwwibpuo8c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:10:00raw300,000원301,000원300,000원300,000원3,503
cmvaglzqq0cyb10gwvgui499ustock-5m068270:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzql0cya10gwjcigty9z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:10:00raw194,400원194,600원194,200원194,500원5,779
cmvaglzqf0cy910gw3jkufv6zstock-5m051910:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzqb0cy810gwujvouczy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:10:00raw258,000원258,000원257,500원258,000원961
cmvaglzq50cy710gwzi62w4gestock-5m006400:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzq20cy610gwf0l7okkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:10:00raw538,000원538,000원536,000원536,000원2,732
cmvaglzpn0cy310gw7wthns16stock-5m035420:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzpj0cy210gwckr1wzdn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:10:00raw181,200원181,300원180,200원180,800원10,821
cmvagff0m0cx910gwd1yo11afstock-5m000270:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff0j0cx810gwwzyvvnca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:05:00raw112,600원112,700원112,000원112,400원10,001
cmvaglztk0cyv10gwgb4ed7nestock-5m096770:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglztf0cyu10gw5l4w1uay1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:05:00raw154,200원154,400원153,800원154,300원6,369
cmvaglzst0cyr10gwezr8aex0stock-5m012330:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzsp0cyq10gw71fnx1m31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:05:00raw362,250원363,000원359,500원360,000원6,052
cmvaglzsb0cyn10gwbb377fp7stock-5m373220:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzs70cym10gwahsmnwbu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:05:00raw405,500원406,000원404,000원405,000원3,928
cmvagff380cxt10gwhc8838e6stock-5m017670:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff340cxs10gwkx4j1qiv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:05:00raw79,500원79,600원79,300원79,400원10,318
cmvagff2y0cxr10gwhm0qsy16stock-5m030200:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff2v0cxq10gwhqvk3n5e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:05:00raw51,300원51,300원51,100원51,200원5,735
cmvagff2i0cxn10gwaelyiridstock-5m015760:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff2e0cxm10gwqbelnacf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:05:00raw29,050원29,050원28,950원28,950원6,879
cmvagff280cxl10gwd0ih1m3ustock-5m003550:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff240cxk10gwdhmgnc3c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:05:00raw105,000원105,000원104,300원104,700원3,238
cmvagff1z0cxj10gwu0iavm2hstock-5m034730:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff1v0cxi10gwhioumcla1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:05:00raw461,500원462,000원457,500원458,500원2,013
cmvagff1p0cxh10gwft51898istock-5m028260:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff1l0cxg10gwjhqu10wa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:05:00raw288,750원289,250원287,000원287,500원4,355
cmvagff1f0cxf10gwvkt9zvg4stock-5m207940:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff1c0cxe10gwwwlrvhnw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:05:00raw1,313,000원1,317,000원1,307,000원1,317,000원1,831
cmvagff150cxd10gwvbl3bqqistock-5m055550:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff120cxc10gw2sr5zui81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:05:00raw94,700원94,800원94,200원94,600원27,145
cmvagff0w0cxb10gw6skb2crqstock-5m105560:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff0s0cxa10gw4mwan6ix1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:05:00raw162,000원162,100원161,300원161,800원9,649
cmvagff0d0cx710gwvy3eccipstock-5m005490:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff090cx610gwy5p2mj7q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:05:00raw300,750원301,000원299,500원300,000원2,161
cmvagff030cx510gwdzos436tstock-5m068270:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfezz0cx410gwxme97rkg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:05:00raw194,000원194,600원193,800원194,500원8,641
cmvagfezt0cx310gwa7r8f8e7stock-5m051910:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfezq0cx210gwy73f7jl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:05:00raw259,000원259,500원257,500원257,500원1,807
cmvagfezj0cx110gwpaq9hrdustock-5m006400:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfezg0cx010gwd9adouos1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:05:00raw540,000원541,000원535,000원538,000원10,120
cmvagfeza0cwz10gw8cibsyncstock-5m035720:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfez60cwy10gw35k20t9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:05:00raw32,300원32,300원32,150원32,200원15,130
cmvagfez00cwx10gw8nxl5xlrstock-5m035420:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfeyw0cww10gwlvojwgdc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:05:00raw182,200원182,200원181,100원181,200원7,790
cmvagfeyq0cwv10gwu51hz1x1stock-5m066570:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfeyn0cwu10gwxew61xgp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:05:00raw174,000원174,400원173,200원173,600원9,734
cmvagfeyh0cwt10gwxpff13b6stock-5m005380:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfeyd0cws10gwc7hbccbn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:05:00raw318,000원318,500원315,500원316,000원11,148
cmvagfey60cwr10gw4xhoto2bstock-5m000660:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfey10cwq10gwih9ursmg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:05:00raw1,316,000원1,318,000원1,307,000원1,308,000원50,608
cmvagfext0cwp10gwxg1a7go9stock-5m005930:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfexp0cwo10gwd96udtxi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:05:00raw220,000원220,500원218,500원219,000원378,133
cmvag903p0cvz10gwcxleepiwstock-5m000270:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag903k0cvy10gwbnc86d5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:00:00raw112,750원112,900원112,400원112,500원11,246
cmvag90640cwf10gwx7ed16lgstock-5m028260:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag905z0cwe10gw6r7tpe2h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:00:00raw288,000원289,000원287,500원289,000원2,312
cmvag905s0cwd10gwge3lmjwwstock-5m096770:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag905o0cwc10gw9k86zhuj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:00:00raw154,300원154,500원153,700원154,200원8,379
cmvag905g0cwb10gw775a7g3mstock-5m012330:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag905c0cwa10gwfwz7ni2z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:00:00raw360,750원362,500원360,500원362,500원3,660
cmvag90550cw910gwg8py7zrqstock-5m373220:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag90510cw810gw5jkn3qpo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:00:00raw405,000원407,000원405,000원406,000원4,123
cmvagff2r0cxp10gwncanaavistock-5m030200:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff2n0cxo10gw8elw25as1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:00:00raw51,100원51,300원51,100원51,300원2,949
cmvag904l0cw510gw36bngq8jstock-5m207940:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag904h0cw410gwpdxm6tj71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:00:00raw1,318,000원1,319,000원1,310,000원1,314,000원1,330
cmvag904a0cw310gw3r68mxe5stock-5m055550:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag90460cw210gwtuxfaljt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:00:00raw95,100원95,100원94,700원94,700원24,062
cmvag903z0cw110gw0bk2y9bfstock-5m105560:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag903v0cw010gwlxwhstxy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:00:00raw162,700원162,800원161,900원162,000원11,508
cmvag903e0cvx10gwcor11ky8stock-5m005490:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag903a0cvw10gwriege7vi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:00:00raw301,000원302,000원300,000원300,750원4,467
cmvag90320cvv10gwj81pm8jgstock-5m068270:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag902y0cvu10gwi787ibu11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:00:00raw194,900원195,000원193,700원194,000원9,348
cmvag902r0cvt10gwi0ge0d55stock-5m051910:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag902n0cvs10gwwez4dziz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:00:00raw259,500원260,000원258,500원259,000원2,433
cmvag902g0cvr10gw2nsu80arstock-5m006400:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag902c0cvq10gwzld30lpq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:00:00raw540,000원541,000원540,000원541,000원6,314
cmvag90240cvp10gwlu5yf5ojstock-5m035720:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag90200cvo10gwz6j1v5r51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:00:00raw32,425원32,450원32,200원32,300원25,821
cmvag901s0cvn10gwkp1agjomstock-5m035420:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag901p0cvm10gw27g4ecp71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:00:00raw181,900원182,300원181,300원182,300원8,110
cmvag901h0cvl10gwleg8g5wxstock-5m066570:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag901e0cvk10gwfc0lrwvy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:00:00raw174,000원174,400원173,900원174,000원6,131
cmvag90160cvj10gw33o5q0sdstock-5m005380:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag90130cvi10gwd7hc0uwu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:00:00raw318,500원319,000원318,000원318,500원6,043
cmvag900w0cvh10gw3cxbp0b5stock-5m000660:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag900s0cvg10gwinckil7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:00:00raw1,305,000원1,318,000원1,304,000원1,315,000원87,883
cmvag900l0cvf10gwxc6b1ve1stock-5m005930:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag900g0cve10gw28tbv2v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:00:00raw219,000원220,000원218,750원220,000원314,750
cmvag90780cwn10gwdd64ugukstock-5m017670:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag90740cwm10gwwwfh4drv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:00:00raw79,600원79,600원79,500원79,500원2,520
cmvag906z0cwl10gw8z9g6inkstock-5m015760:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag906v0cwk10gwis66y4qa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:00:00raw29,150원29,150원29,000원29,050원5,901
cmvag906p0cwj10gwsjzzgwt1stock-5m003550:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag906l0cwi10gwwgq9ntu81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:00:00raw105,100원105,200원104,900원104,900원2,700
116,697건 중 28,251–28,300← 이전566 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬