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
cmvabfdzy0bxz10gwi03lhj2wstock-5m003550:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:182026-10-16 10:55:18cmvabfdzt0bxy10gwz08c6i121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:45:00raw105,100원105,500원104,900원105,000원3,431
cmvabfe0a0by110gwd8kd0uu1stock-5m015760:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:182026-10-16 10:55:18cmvabfe050by010gwawka90so1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:45:00raw28,900원28,950원28,850원28,850원19,704
cmvabfe0t0by310gw1lxp6twastock-5m030200:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:182026-10-16 10:55:18cmvabfe0l0by210gw329v0f4m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:45:00raw51,000원51,100원50,900원51,000원3,087
cmvabfdro0bx110gw3mud8ba6stock-5m066570:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdrg0bx010gw9jkkm1ov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:45:00raw172,700원173,000원172,200원172,200원8,655
cmvabfds80bx310gwcrky97vistock-5m035420:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdrz0bx210gw7nbiu44d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:45:00raw182,000원182,300원181,800원181,800원5,861
cmvablvo40byf10gwpryaeqo9stock-5m035720:20261016:10452026-10-16 10:45:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvo00bye10gwt99my5im1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:45:00raw32,500원32,500원32,400원32,450원20,889
cmvablvsr0bzd10gw2xvmysk2stock-5m017670:20261016:10452026-10-16 10:45:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvsn0bzc10gw7vio4h8v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:45:00raw79,200원79,400원79,200원79,400원2,363
cmvabfdr40bwz10gw5241ogjpstock-5m005380:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdqw0bwy10gwm1xalvj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:45:00raw315,500원316,500원315,000원315,000원11,132
cmvabfdyw0bxt10gw71p02db5stock-5m028260:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:18cmvabfdyn0bxs10gwx9v9n7x11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:45:00raw289,000원289,000원287,500원287,500원3,167
cmvabfdyc0bxr10gwbkqtlbcmstock-5m096770:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdy30bxq10gwxsqyi1xc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:45:00raw150,500원151,200원149,700원150,700원28,605
cmvabfdxs0bxp10gwb3l3hpjfstock-5m012330:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdxk0bxo10gwxwvuk1l31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:45:00raw360,000원361,000원357,500원358,500원5,334
cmvabfdx80bxn10gwvqcemf3ystock-5m373220:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdwy0bxm10gw02lnmn021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:45:00raw406,500원406,500원404,500원404,500원3,062
cmvabfdqk0bwx10gw6aplc1p9stock-5m000660:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdqb0bww10gwby1pj9k51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:45:00raw1,298,000원1,299,000원1,293,000원1,293,000원26,686
cmvabfdss0bx510gwj8ly63wustock-5m006400:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdsj0bx410gwhep7v8ok1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:45:00raw541,000원542,000원536,000원536,000원5,994
cmvabfdw30bxj10gwa4szv9vqstock-5m207940:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdvv0bxi10gw5ww7sp3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:45:00raw1,309,000원1,313,000원1,307,000원1,309,000원1,952
cmvabfdpz0bwv10gww29yqfd5stock-5m005930:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdpq0bwu10gwp1m3eczi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:45:00raw215,500원216,000원214,500원214,500원160,860
cmvabfdzn0bxx10gw0lk8xov1stock-5m034730:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:182026-10-16 10:55:18cmvabfdzh0bxw10gwcc10bqse1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:45:00raw451,000원451,500원449,500원450,000원1,262
cmvabfdvj0bxh10gw88ki4bsfstock-5m055550:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdvb0bxg10gwkmqr62p61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:45:00raw95,300원95,400원95,100원95,100원12,720
cmvabfduz0bxf10gwdy4xzafmstock-5m105560:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdus0bxe10gwucpz8j1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:45:00raw162,200원162,500원161,900원162,100원5,923
cmvabfduh0bxd10gwtovfnd1ystock-5m000270:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdua0bxc10gwcc9ml3u81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:45:00raw112,000원112,000원111,500원111,700원6,615
cmvabfdty0bxb10gw5ii9d4gestock-5m005490:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdtv0bxa10gwdiwt9ip41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:45:00raw300,500원300,500원299,500원300,000원1,256
cmvabfdtc0bx710gwbhwlkjozstock-5m051910:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdt40bx610gw5aceef961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:45:00raw255,500원255,500원254,500원255,000원1,685
cmvab8zei0bvp10gwon87i0anstock-5m005930:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zea0bvo10gw5bnq1k0g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:40:00raw215,500원215,500원214,500원215,500원102,297
cmvab8zkw0bwp10gw2ejqe10vstock-5m015760:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zkt0bwo10gwp2z1te781
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:40:00raw28,900원28,900원28,850원28,900원5,281
cmvab8zlf0bwt10gwzs56bl98stock-5m017670:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zlb0bws10gwx2f1etrj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:40:00raw79,200원79,300원79,000원79,300원4,384
cmvabfdzc0bxv10gwf7dx15l8stock-5m034730:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:55:182026-10-16 10:55:18cmvabfdz80bxu10gwk4uvjuik1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:40:00raw450,000원451,000원448,500원451,000원1,788
cmvabfdwo0bxl10gw9oq629k9stock-5m373220:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdwf0bxk10gw0983iscg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:40:00raw406,000원406,500원405,000원406,500원2,761
cmvab8zl60bwr10gwwt7307zistock-5m030200:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zl20bwq10gw53320n161
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:40:00raw51,000원51,100원50,900원50,900원3,854
cmvab8zko0bwn10gwmp3umyczstock-5m003550:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zkk0bwm10gwckqj34801
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:40:00raw104,700원105,700원104,500원105,200원4,132
cmvab8zke0bwl10gwu7qy631cstock-5m028260:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zkb0bwk10gwit17h03m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:40:00raw288,500원289,000원287,500원288,500원3,776
cmvab8zk60bwj10gw6l4dk686stock-5m096770:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zk20bwi10gwyfa3hnsq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:40:00raw150,900원151,000원150,400원150,500원8,438
cmvab8zjx0bwh10gwjgvdgf3ostock-5m012330:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zjt0bwg10gwp3nzfmwt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:40:00raw358,000원361,000원357,500원360,500원5,356
cmvab8zjo0bwf10gwcmnsibr4stock-5m207940:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zjk0bwe10gwj7wlo9ea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:40:00raw1,307,000원1,310,000원1,304,000원1,309,000원1,621
cmvab8zje0bwd10gw6cvvtw8pstock-5m055550:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zja0bwc10gw9mq349mx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:40:00raw95,200원95,400원95,100원95,300원10,718
cmvab8zj40bwb10gwaryvv7r7stock-5m105560:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8ziz0bwa10gwfz91ap1t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:40:00raw162,300원162,600원162,000원162,200원10,254
cmvab8zit0bw910gwml2zausjstock-5m000270:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zio0bw810gw7ojgz7wr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:40:00raw111,550원112,000원111,400원111,900원11,161
cmvab8zig0bw710gw0aq3x8bvstock-5m005490:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zib0bw610gwdzsvz30v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:40:00raw300,000원301,000원299,500원300,500원1,197
cmvab8zi20bw510gwd2g7i7iostock-5m068270:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zhx0bw410gwu2fue2ux1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:40:00raw192,500원193,000원192,300원192,900원8,542
cmvab8zhn0bw310gw3v1fwr7nstock-5m051910:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zhh0bw210gwtalkrhze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:40:00raw256,000원256,000원255,000원255,500원1,173
cmvab8zh40bw110gw21islq76stock-5m006400:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zh00bw010gwb076nq3r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:40:00raw543,000원543,000원540,000원542,000원2,533
cmvab8zgu0bvz10gw8lkgzvujstock-5m035720:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zgq0bvy10gww5dkk5n81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:40:00raw32,500원32,500원32,350원32,500원15,515
cmvab8zgl0bvx10gwq820i5wfstock-5m035420:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zgh0bvw10gwa07mjd8m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:40:00raw182,000원182,200원181,600원181,900원5,568
cmvab8zga0bvv10gwq2tpu2z8stock-5m066570:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zg60bvu10gwncltnf0p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:40:00raw172,100원172,900원171,800원172,700원5,147
cmvab8zfz0bvt10gw94uvdnu5stock-5m005380:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zft0bvs10gwyu1lqhzo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:40:00raw313,500원315,500원313,000원315,000원15,541
cmvab8zfg0bvr10gwklx6j5gpstock-5m000660:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zf40bvq10gwfk8bjkgl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:40:00raw1,299,000원1,300,000원1,292,000원1,298,000원37,965
cmvab2jai0bvj10gw9jexnhgistock-5m015760:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2jae0bvi10gw9de7eugh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:35:00raw28,900원28,950원28,850원28,850원6,917
cmvab2jas0bvl10gwmefmtnypstock-5m030200:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2jao0bvk10gwpc37avgl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:35:00raw51,100원51,100원50,900원50,900원3,124
cmvab2jb20bvn10gwc6yz1a4hstock-5m017670:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2jay0bvm10gw8w5hfshx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:35:00raw79,500원79,500원79,000원79,100원7,081
cmvab2ja00bvf10gwhzj13m43stock-5m003550:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j9x0bve10gwr43pgwea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:35:00raw104,900원105,100원104,700원104,700원2,675
cmvab2j9j0bvb10gwyjp28rjtstock-5m034730:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j9g0bva10gwxnylrlvd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:35:00raw450,250원451,500원449,000원450,500원1,736
116,697건 중 28,901–28,950← 이전579 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬