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
cmvabyo3r0c0x10gwlnmul2ehstock-5m005380:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo3n0c0w10gwshy95cyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:00:00raw315,500원316,500원314,500원315,000원5,750
cmvabyo3h0c0v10gwjeizpceustock-5m000660:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo3d0c0u10gwrdqyqsp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:00:00raw1,285,000원1,288,000원1,280,000원1,283,000원29,051
cmvabyo370c0t10gwijo0hs16stock-5m005930:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo320c0s10gwabmcb3kd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:00:00raw214,000원214,500원213,500원214,000원89,461
cmvabsao30c0r10gw8fs94y18stock-5m017670:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsanz0c0q10gwvpt51ius1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:55:00raw79,400원79,600원79,300원79,300원3,391
cmvabsakg0bzz10gwog4bgctpstock-5m068270:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsakc0bzy10gwz9myxpvt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:55:00raw193,000원193,200원192,600원192,700원6,617
cmvabsal80c0510gwdps94rjistock-5m105560:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsal40c0410gw79ibpuoo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:55:00raw162,000원162,400원161,800원162,000원7,758
cmvabsak70bzx10gwkbo79x1hstock-5m051910:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsak30bzw10gwgo888aez1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:55:00raw255,000원255,000원254,000원254,500원1,603
cmvabsajp0bzt10gw9vdxmihtstock-5m006400:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsajl0bzs10gwviuj6mym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:55:00raw535,000원537,000원535,000원537,000원4,083
cmvabsajg0bzr10gwyasi3w19stock-5m035720:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsajc0bzq10gwc6a7est01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:55:00raw32,550원32,550원32,400원32,500원7,848
cmvabsaj60bzp10gwj1gb35csstock-5m035420:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsaj20bzo10gwz9lbmna81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:55:00raw181,900원182,200원181,600원181,700원7,318
cmvabsaix0bzn10gwjvg2nle8stock-5m066570:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsait0bzm10gwi3ynkgp11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:55:00raw172,700원172,700원172,100원172,100원5,160
cmvabsaio0bzl10gwblq4absistock-5m005380:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsaik0bzk10gwwkr6sic71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:55:00raw315,500원316,500원314,500원315,500원10,226
cmvabsaif0bzj10gwpz5620knstock-5m000660:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsaib0bzi10gwqswv13pk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:55:00raw1,292,000원1,292,000원1,282,000원1,284,000원35,406
cmvabsakp0c0110gwv54tn77ostock-5m005490:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsakl0c0010gwb3ondke01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:55:00raw300,000원300,500원299,000원300,000원1,808
cmvabsakz0c0310gwt9ndi8ujstock-5m000270:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsakv0c0210gwdn1vdc2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:55:00raw111,900원112,000원111,700원111,800원8,265
cmvabsalq0c0910gwqig0f9vdstock-5m207940:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsalm0c0810gweesg4cj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:55:00raw1,309,000원1,313,000원1,301,500원1,302,000원1,882
cmvabsalh0c0710gwnomel7lsstock-5m055550:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsald0c0610gwh45vapi21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:55:00raw95,100원95,500원95,100원95,400원15,631
cmvabsam00c0b10gwyd674dqcstock-5m373220:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsalw0c0a10gwubje2jal1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:55:00raw404,500원405,500원404,000원405,000원2,680
cmvabsai50bzh10gwpv7b0x17stock-5m005930:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsai00bzg10gw861gdt8m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:55:00raw214,750원215,000원213,500원213,750원197,234
cmvabsam80c0d10gw2xqglzm0stock-5m012330:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsam50c0c10gwg2ldshj81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:55:00raw359,000원359,000원357,000원357,500원5,826
cmvabsami0c0f10gw85cr69hfstock-5m096770:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsame0c0e10gwylc4e1ti1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:55:00raw150,600원151,300원150,500원151,100원5,197
cmvabsamr0c0h10gwrp8y8wlkstock-5m028260:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsamn0c0g10gw5l9fycp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:55:00raw288,500원288,500원287,000원288,000원3,612
cmvabsan00c0j10gwt9puhbubstock-5m034730:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsamx0c0i10gwie6ox4df1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:55:00raw452,000원452,500원449,500원449,500원2,145
cmvabsana0c0l10gwnysy7dq7stock-5m003550:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsan60c0k10gw7hzw0ql21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:55:00raw105,200원105,300원104,600원105,000원3,473
cmvabsanj0c0n10gwjhq5yllkstock-5m015760:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsang0c0m10gw62irdntk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:55:00raw28,800원28,800원28,750원28,800원5,943
cmvabsant0c0p10gw7nteqrmlstock-5m030200:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsanp0c0o10gwiee565951
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:55:00raw51,000원51,200원50,900원51,100원4,513
cmvablvq70byv10gw6dx7ay0lstock-5m207940:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvq30byu10gw0pstusz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:50:00raw1,311,000원1,313,000원1,306,000원1,309,000원2,024
cmvablvqg0byx10gwj590w640stock-5m373220:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvqc0byw10gwiuiom9td1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:50:00raw405,000원405,500원404,000원404,500원2,574
cmvablvqq0byz10gwwmylk86tstock-5m012330:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvqm0byy10gw2t9156o41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:50:00raw358,500원359,500원357,500원359,000원4,125
cmvablvr10bz110gw6kdgp33bstock-5m096770:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvqx0bz010gwzsttgdm11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:50:00raw150,500원151,200원150,400원150,600원9,067
cmvablvrb0bz310gwwced0r9zstock-5m028260:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvr70bz210gwb82w9uwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:50:00raw287,500원288,500원287,000원288,500원5,669
cmvablvrl0bz510gwb8y1ibhfstock-5m034730:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvrh0bz410gw7hk890m71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:50:00raw450,000원452,000원449,500원451,500원1,660
cmvablvrw0bz710gw8myk790wstock-5m003550:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvrq0bz610gwahpzebvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:50:00raw105,000원105,500원104,800원105,400원3,122
cmvablvs80bz910gwbj2xbvfrstock-5m015760:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvs40bz810gwlpw1wdfb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:50:00raw28,850원28,850원28,750원28,800원8,324
cmvablvsh0bzb10gwayfa9gg4stock-5m030200:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvse0bza10gw5spgk61o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:50:00raw51,000원51,300원50,900원51,100원4,982
cmvablvsz0bzf10gw9l1v81y6stock-5m017670:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvsv0bze10gw5vijvztk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:50:00raw79,300원79,700원79,300원79,500원4,826
cmvabsajy0bzv10gws6ixdxvzstock-5m051910:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsajv0bzu10gwmth0vgi31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:50:00raw255,000원255,000원254,500원254,500원745
cmvablvmu0by510gw30ao46obstock-5m005930:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvmj0by410gw77vi9g0l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:50:00raw214,500원215,000원214,000원214,750원137,210
cmvablvn40by710gw0by2owotstock-5m000660:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvn00by610gwluy8dj8s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:50:00raw1,293,000원1,295,000원1,288,000원1,292,000원24,222
cmvablvnd0by910gwucs6filystock-5m005380:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvna0by810gw6lmi05kb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:50:00raw315,500원316,000원314,500원315,500원9,067
cmvablvnn0byb10gw9oybrx3vstock-5m066570:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvnj0bya10gw1lmj01ba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:50:00raw172,200원172,800원171,800원172,600원10,091
cmvablvnv0byd10gwmvmj9x47stock-5m035420:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvns0byc10gwxsipqlfj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:50:00raw181,800원182,100원181,700원181,900원8,756
cmvablvod0byh10gwsj24y4fgstock-5m035720:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvo90byg10gwng5vv3nu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:50:00raw32,500원32,550원32,400원32,500원14,993
cmvablvom0byj10gwdbfkagsjstock-5m006400:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvoi0byi10gwpnejuvue1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:50:00raw536,500원537,000원535,000원536,000원5,331
cmvablvow0byl10gw9qpg4lhistock-5m068270:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvor0byk10gw8tq8ryio1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:50:00raw193,100원193,200원192,800원193,000원7,294
cmvablvp50byn10gwitithqirstock-5m005490:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvp10bym10gwgxzmg30y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:50:00raw300,000원300,500원299,000원300,500원1,953
cmvablvpe0byp10gwjs9ivxbzstock-5m000270:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvpb0byo10gwnuit0jfd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:50:00raw111,700원111,900원111,600원111,800원5,754
cmvablvpo0byr10gw89mjgs9sstock-5m105560:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvpk0byq10gwbkgql8q01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:50:00raw162,100원162,100원161,800원162,000원6,431
cmvablvpy0byt10gw9lf2cva3stock-5m055550:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvpt0bys10gwd9tlapm51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:50:00raw95,200원95,200원95,100원95,200원7,797
cmvabfdtn0bx910gww0r9p95estock-5m068270:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdtj0bx810gw191vcshm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:45:00raw192,900원193,300원192,800원193,100원8,165
116,697건 중 28,851–28,900← 이전578 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬