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
cmvade4mq0cb710gwey6egt93stock-5m066570:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4mm0cb610gw7pct8lim1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:40:00raw173,700원173,800원173,700원173,800원1,884
cmvade4n10cb910gwf3cgm1b0stock-5m035420:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4mx0cb810gwwfjc3ahw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:40:00raw182,500원182,600원182,200원182,500원3,685
cmvade4nb0cbb10gw1ihadft1stock-5m035720:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4n80cba10gwphrpe2501
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:40:00raw32,600원32,600원32,500원32,575원19,557
cmvade4nm0cbd10gwq2xlm64istock-5m051910:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4ni0cbc10gwf4uicer21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:40:00raw258,000원258,500원257,500원258,500원795
cmvade4nx0cbf10gwd91qwgzzstock-5m068270:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4nt0cbe10gwcqcf0r4z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:40:00raw194,400원194,800원194,300원194,500원11,565
cmvade4o80cbh10gwct0nhp8sstock-5m005490:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4o40cbg10gwd7jduz7b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:40:00raw300,500원301,500원300,000원300,500원927
cmvade4oj0cbj10gw008rtguastock-5m000270:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4of0cbi10gwd5m1s4if1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:40:00raw112,200원112,300원112,100원112,300원4,085
cmvade4ou0cbl10gwu6kcgg7lstock-5m105560:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4or0cbk10gw84x0lx251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:40:00raw162,900원163,000원162,500원163,000원10,474
cmvade4p50cbn10gwri60h52estock-5m055550:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4p20cbm10gww5eimlyo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:40:00raw95,500원95,700원95,500원95,700원7,542
cmvade4pg0cbp10gwsnepbomgstock-5m207940:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4pc0cbo10gws1tnzhov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:40:00raw1,308,000원1,311,000원1,305,000원1,310,000원2,697
cmvade4pr0cbr10gwgsauqtxzstock-5m373220:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4pn0cbq10gwf06v6qja1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:40:00raw408,000원408,500원408,000원408,500원1,543
cmvade4q10cbt10gw09volx6gstock-5m012330:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4py0cbs10gwi8h3u6iu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:40:00raw359,500원359,500원359,000원359,500원1,546
cmvade4qd0cbv10gw91qxqizvstock-5m028260:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4q90cbu10gwbwtfv5tf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:40:00raw289,500원290,500원289,000원290,500원2,936
cmvade4qn0cbx10gwtvqx9c3qstock-5m034730:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4qk0cbw10gwd7cwrsjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:40:00raw458,000원458,000원457,500원458,000원610
cmvade4qz0cbz10gwxxf5q1abstock-5m003550:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4qv0cby10gwwq7bwq781
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:40:00raw105,400원105,500원105,000원105,200원2,818
cmvade4rb0cc110gwcn8tuxesstock-5m015760:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4r70cc010gw9ht0980f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:40:00raw28,900원29,050원28,850원29,000원17,692
cmvade4rm0cc310gwpiq50k70stock-5m030200:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4ri0cc210gw7pmjrw3g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:40:00raw51,300원51,300원51,100원51,300원3,492
cmvade4rv0cc510gw5b89kmtdstock-5m017670:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4rs0cc410gw6gzgfbqq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:40:00raw79,700원79,700원79,400원79,500원4,715
cmvadkkob0cd310gw0ref5vm3stock-5m096770:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkko70cd210gwxp02cfnt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:40:00raw153,800원154,400원153,700원154,200원10,635
cmvad7r4j0c9t10gwy7r9k229stock-5m000660:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r4f0c9s10gweecwbfht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:35:00raw1,292,000원1,295,000원1,289,000원1,291,000원20,506
cmvad7r9y0caz10gwyz3rnk3rstock-5m017670:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r9u0cay10gwy835ewgm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:35:00raw79,500원79,700원79,400원79,700원3,763
cmvad7r9p0cax10gw7gx48k40stock-5m030200:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r9m0caw10gwhdkdr4f31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:35:00raw51,200원51,300원51,100원51,200원2,632
cmvad7r9g0cav10gw61k300i7stock-5m015760:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r9d0cau10gwbk9b63561
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:35:00raw28,900원28,900원28,850원28,900원3,821
cmvad7r980cat10gwdwuzhn8estock-5m003550:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r940cas10gwo03vr15o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:35:00raw105,400원105,500원105,200원105,300원1,799
cmvad7r8y0car10gweldjkmhestock-5m034730:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r8v0caq10gw0m6v4fkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:35:00raw458,500원459,000원458,000원458,000원877
cmvad7r8p0cap10gw3u5i9a24stock-5m028260:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r8l0cao10gwmv105o8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:35:00raw289,500원290,000원289,000원289,500원2,425
cmvad7r8g0can10gw9gh2sklustock-5m096770:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r8c0cam10gwkcmiqs3v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:35:00raw152,800원153,900원152,500원153,800원9,051
cmvad7r860cal10gw3e93aeq0stock-5m012330:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r820cak10gwhl9pvygz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:35:00raw359,500원359,500원359,000원359,500원1,742
cmvad7r7x0caj10gw7ucrtoh7stock-5m373220:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r7t0cai10gwlflbkbhz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:35:00raw407,500원408,500원407,000원408,000원2,744
cmvad7r7p0cah10gwoevuizb8stock-5m207940:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r7l0cag10gwbz0podhv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:35:00raw1,310,000원1,311,000원1,301,000원1,305,000원4,083
cmvad7r7f0caf10gwhxeql341stock-5m055550:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r7a0cae10gwuy6a1fcn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:35:00raw95,600원95,700원95,500원95,600원7,300
cmvad7r740cad10gwrsxsrirqstock-5m105560:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r710cac10gwg4zo6oci1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:35:00raw162,900원163,000원162,800원163,000원3,812
cmvad7r6u0cab10gwxlsgw9h2stock-5m000270:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r6r0caa10gwjms0lhlr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:35:00raw112,200원112,200원112,100원112,200원3,356
cmvad7r6l0ca910gw4d4pa11sstock-5m005490:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r6i0ca810gwoz6jq8ex1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:35:00raw301,000원301,500원300,500원301,000원954
cmvad7r6c0ca710gw6pqfhcjqstock-5m068270:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r680ca610gwld1bqo2y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:35:00raw194,100원194,500원194,000원194,400원5,654
cmvad7r630ca510gw7bc76zgnstock-5m051910:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r5z0ca410gw7ghrrx3i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:35:00raw257,500원258,000원257,000원258,000원504
cmvad7r5t0ca310gw2jhwwf4cstock-5m006400:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r5p0ca210gw39iolfjl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:35:00raw540,000원541,000원539,000원541,000원2,754
cmvad7r5k0ca110gw8vsna3ufstock-5m035720:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r5g0ca010gw574rg8mc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:35:00raw32,600원32,600원32,550원32,600원7,380
cmvad7r5b0c9z10gwarsdjf3mstock-5m035420:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r570c9y10gwoqanaw9w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:35:00raw182,300원182,500원182,200원182,500원3,673
cmvad7r510c9x10gwkwlvluatstock-5m066570:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r4x0c9w10gwkogtx4hp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:35:00raw173,900원174,300원173,700원173,800원4,632
cmvad7r4s0c9v10gweafe0oxestock-5m005380:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r4p0c9u10gweaekht3n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:35:00raw315,500원316,000원315,000원315,500원4,487
cmvad7r480c9r10gwlj00p8ibstock-5m005930:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r3x0c9q10gwubl7k44h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:35:00raw216,250원216,500원216,000원216,250원62,006
cmvad19xy0c8f10gwrcb5e8pystock-5m005930:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad19xu0c8e10gw911uqgd21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:30:00raw215,500원216,500원215,000원216,000원100,152
cmvad1a5o0c9p10gwx5j2df0qstock-5m017670:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a5g0c9o10gwuq2764dg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:30:00raw79,600원79,700원79,500원79,600원2,639
cmvad1a4z0c9n10gwzm7j2fbhstock-5m030200:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a4q0c9m10gw39ywg2fq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:30:00raw51,200원51,400원51,100원51,200원3,177
cmvad1a480c9l10gw07l0e422stock-5m015760:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a410c9k10gwbq408dd71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:30:00raw28,900원28,900원28,850원28,850원3,413
cmvad1a3v0c9j10gw5i3gk44sstock-5m003550:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a3r0c9i10gwy2z8ctxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:30:00raw105,300원105,500원105,100원105,400원2,518
cmvad1a3l0c9h10gwqa80wwscstock-5m034730:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a3i0c9g10gwdfirmozt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:30:00raw456,750원458,500원456,500원458,500원734
cmvad1a3c0c9f10gwiv109yf6stock-5m028260:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a380c9e10gw1ybixdtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:30:00raw287,750원289,500원287,000원289,500원2,886
cmvad1a320c9d10gwubczsb1astock-5m096770:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a2y0c9c10gwa7coxibh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:30:00raw152,400원152,800원152,200원152,800원3,142
116,697건 중 28,651–28,700← 이전574 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬