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
cmvafppqj0csj10gw5febzzlustock-5m003550:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppqf0csi10gwy8cou3bo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:45:00raw104,900원105,700원104,600원105,200원3,219
cmvafppqa0csh10gw33wfpq7astock-5m028260:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppq60csg10gwhrubl17c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:45:00raw285,250원287,000원285,000원286,500원4,361
cmvafppq00csf10gwsnotvqeqstock-5m096770:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppw0cse10gw36fpalmg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:45:00raw153,900원154,600원153,800원154,400원7,090
cmvafpppq0csd10gw1mqfvw93stock-5m012330:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppn0csc10gw8y077moo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:45:00raw358,000원360,000원358,000원359,500원1,735
cmvafpplw0crj10gwdzokxa6fstock-5m005930:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppls0cri10gwm92yjlky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:45:00raw215,250원217,000원215,000원216,500원201,999
cmvafw4kt0ct310gwfpoq1av3stock-5m035720:20261016:12452026-10-16 12:45:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4kq0ct210gwhluj0fs21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:45:00raw32,350원32,500원32,300원32,400원9,653
cmvafppph0csb10gwe6hkqpnhstock-5m373220:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppd0csa10gwojsd5y281
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:45:00raw408,000원409,500원407,500원409,000원3,847
cmvafppqs0csl10gwe7ez7nktstock-5m015760:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppqo0csk10gwvf3w3vuo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:45:00raw29,000원29,150원29,000원29,050원11,675
cmvafppm70crl10gw21aipg4cstock-5m000660:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppm30crk10gwvhos9r3a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:45:00raw1,279,000원1,290,000원1,278,000원1,287,500원34,577
cmvafppr10csn10gwnncbo768stock-5m030200:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppqx0csm10gw12u75ntr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:45:00raw51,400원51,400원51,200원51,300원4,226
cmvafppmh0crn10gwia9s5fwqstock-5m005380:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppmd0crm10gwusqehip91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:45:00raw315,500원318,000원315,000원317,500원18,288
cmvafppmq0crp10gwu16uw3mrstock-5m066570:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppmm0cro10gwasv6sucs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:45:00raw172,800원173,500원172,800원173,300원3,417
cmvafppmz0crr10gwglk0767mstock-5m035420:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppmv0crq10gwnpjwjd9e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:45:00raw181,400원182,100원181,400원181,900원5,910
cmvafppn90crt10gwltja3x03stock-5m006400:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppn50crs10gwbdu8oxlh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:45:00raw534,000원540,000원534,000원538,000원4,313
cmvafw4oy0ctp10gwlpe91yu0stock-5m034730:20261016:12452026-10-16 12:45:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ou0cto10gwqckdyzm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:45:00raw456,000원458,500원455,500원456,500원1,226
cmvafppni0crv10gwpa9nfa9astock-5m051910:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppne0cru10gwcgzst6ko1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:45:00raw257,500원259,500원257,500원259,000원1,262
cmvafppp80cs910gw68hc9t73stock-5m207940:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppp40cs810gw7aq4bg7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:45:00raw1,316,000원1,320,000원1,316,000원1,319,000원1,393
cmvafppnr0crx10gwc7jqz8fastock-5m068270:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppnn0crw10gwy899r4fj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:45:00raw194,700원195,200원194,700원194,900원14,419
cmvafppoh0cs310gwfs3tbebustock-5m000270:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppoe0cs210gwxj9f6p1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:45:00raw112,300원112,400원112,200원112,300원6,626
cmvafppo10crz10gw00tpaioostock-5m005490:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppnx0cry10gwd3og41n31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:45:00raw300,500원302,000원300,000원301,000원2,622
cmvafppra0csp10gwv63guktwstock-5m017670:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppr60cso10gw5ofrhvc61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:40:00raw79,200원79,300원79,100원79,100원4,062
cmvafppoa0cs110gwl0lf4ki3stock-5m000270:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppo60cs010gwj8ygadqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:40:00raw112,300원112,300원112,000원112,200원5,920
cmvafja430crh10gwmr9poqynstock-5m030200:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja3z0crg10gwmx79g4lg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:40:00raw51,300원51,400원51,200원51,400원4,169
cmvafja3s0crf10gwvirl35gjstock-5m015760:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja3o0cre10gw2sfc7nu61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:40:00raw29,050원29,050원28,950원29,000원6,314
cmvafja3h0crd10gwfqhadx0sstock-5m003550:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja3d0crc10gwvsnp17du1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:40:00raw104,900원105,000원104,400원105,000원2,933
cmvafja370crb10gwirnpjh81stock-5m034730:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja330cra10gwfbnykas11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:40:00raw455,500원456,500원453,500원456,500원1,331
cmvafja2v0cr910gwck33wv6gstock-5m028260:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja2r0cr810gw1fe4w6dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:40:00raw285,250원285,500원284,000원285,500원2,853
cmvafja2k0cr710gw8o19wzvustock-5m096770:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja2g0cr610gw9b8yext71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:40:00raw154,100원154,100원153,300원154,000원6,036
cmvafja280cr510gwqopb0xumstock-5m012330:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja240cr410gwiqsp3c5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:40:00raw358,000원358,000원356,500원358,000원1,753
cmvafja1y0cr310gwyszjks8zstock-5m373220:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja1t0cr210gw59n5c5f61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:40:00raw408,000원408,500원406,000원407,500원3,413
cmvafja1l0cr110gwv9zaww20stock-5m207940:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja1h0cr010gwushz12ry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:40:00raw1,320,000원1,320,000원1,312,000원1,316,000원1,243
cmvafja1a0cqz10gwisikty6hstock-5m055550:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafja150cqy10gw1mz47rl21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:40:00raw95,000원95,000원94,600원95,000원11,846
cmvafja0o0cqv10gwtfql6mk6stock-5m105560:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafja0k0cqu10gwfvlmezwo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:40:00raw162,500원162,700원162,100원162,600원6,242
cmvafja0e0cqt10gwcg6r9j9pstock-5m005490:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafja0a0cqs10gw2mbrc0r91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:40:00raw300,500원301,000원299,500원300,500원1,938
cmvafja030cqr10gwuqe0q6qbstock-5m068270:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9zz0cqq10gwaa5s29b11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:40:00raw194,700원194,800원194,300원194,800원9,477
cmvafj9zs0cqp10gwapfgwbg9stock-5m051910:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9zn0cqo10gwid3u77x11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:40:00raw258,500원258,500원256,500원257,500원1,291
cmvafj9z50cql10gwzlx51anlstock-5m006400:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9z10cqk10gwjkmo6o9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:40:00raw536,000원537,000원533,000원535,000원6,716
cmvafj9yv0cqj10gwuseyvz8ostock-5m035720:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9yr0cqi10gwztgakjnc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:40:00raw32,300원32,350원32,250원32,300원6,210
cmvafj9yk0cqh10gww326v3r7stock-5m035420:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9yg0cqg10gwz70dc1ww1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:40:00raw181,700원181,800원181,000원181,500원8,639
cmvafj9y90cqf10gwcnbuyasystock-5m066570:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9y50cqe10gwhduxkrlb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:40:00raw173,100원173,100원172,400원172,800원5,641
cmvafj9xy0cqd10gwxqlv14w7stock-5m005380:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9xv0cqc10gwz2janboi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:40:00raw315,500원316,000원314,500원315,500원9,175
cmvafj9xp0cqb10gw7ixo3k0astock-5m000660:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9xl0cqa10gwua9c3otf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:40:00raw1,281,000원1,282,000원1,273,000원1,279,000원37,408
cmvafj9xe0cq910gwpgxkmhwlstock-5m005930:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9x30cq810gwoqdqfdtz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:40:00raw215,500원216,000원214,000원215,500원257,620
cmvafcvcw0cq510gwxuzqabbsstock-5m030200:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvcs0cq410gwxknm69ua1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:35:00raw51,200원51,300원51,000원51,300원6,200
cmvafcv850cp710gwferao82lstock-5m006400:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv810cp610gwqkerpqnp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:35:00raw537,000원538,000원536,000원537,000원4,305
cmvafcv8y0cpd10gww8du6sr3stock-5m068270:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv8u0cpc10gwpoaeh9sk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:35:00raw194,700원194,800원194,100원194,700원9,755
cmvafcvc40cpz10gwenhdis8pstock-5m034730:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvc10cpy10gwg9prwzb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:35:00raw455,000원456,500원453,500원456,000원1,092
cmvafcvd50cq710gw0jkpzo4bstock-5m017670:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvd20cq610gwmnw62i8k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:35:00raw79,300원79,400원79,100원79,200원5,946
cmvafcvcn0cq310gw7hgyg9ppstock-5m015760:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvck0cq210gwvu0a3iw11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:35:00raw29,150원29,150원29,000원29,050원4,063
cmvafcvbw0cpx10gwenhalcslstock-5m028260:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvbs0cpw10gwx3w6tgws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:35:00raw286,500원286,500원284,500원285,500원5,477
116,697건 중 28,351–28,400← 이전568 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬