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
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
cmvab2j9a0bv910gwq24rsd8jstock-5m028260:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j960bv810gwhqho8w9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:35:00raw288,500원289,000원287,500원288,500원3,154
cmvab2j8j0bv310gwrz0qhxddstock-5m096770:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j8f0bv210gwo1wiy8ak1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:35:00raw152,700원152,700원150,700원150,900원19,623
cmvab2j870bv110gwq2sypkplstock-5m012330:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j810bv010gw3o8u0r1t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:35:00raw358,500원359,500원358,000원358,500원4,015
cmvab2j7k0buz10gwsyqgf60ystock-5m373220:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j7c0buy10gwx2llqtwt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:35:00raw406,000원406,500원405,000원406,000원2,363
cmvab2j6w0bux10gwwfczseyystock-5m207940:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j6t0buw10gwwfkseqgp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:35:00raw1,312,000원1,313,000원1,305,000원1,307,000원1,921
cmvab2j6k0buv10gwyvmulcr8stock-5m055550:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j6g0buu10gwseal5x4b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:35:00raw95,600원95,600원95,200원95,300원14,879
cmvab2j690but10gwzhjubdr6stock-5m105560:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j650bus10gwfyixi1yg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:35:00raw162,800원162,900원162,300원162,400원11,491
cmvab2j5y0bur10gw3wu7pof8stock-5m000270:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j5t0buq10gwftpwz4vs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:35:00raw111,650원111,700원111,400원111,500원5,325
cmvab2j5d0bun10gwvrc2ynnnstock-5m005490:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j580bum10gw27s34ip91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:35:00raw300,500원301,000원299,500원300,000원2,754
cmvab2j4r0buj10gwdza96a93stock-5m068270:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j4n0bui10gwj6lmtqlk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:35:00raw192,700원192,800원192,300원192,500원7,388
cmvab2j4h0buh10gwfutxixrqstock-5m051910:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j4d0bug10gwn6ixu3lp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:35:00raw256,000원256,000원254,500원256,000원2,151
cmvab2j460buf10gwdaa4bxsfstock-5m006400:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j420bue10gwgp16sskz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:35:00raw540,000원544,000원538,000원543,000원8,378
cmvab2j3v0bud10gwq1w8vn4nstock-5m035720:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j3r0buc10gwl9uggje01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:35:00raw32,550원32,600원32,450원32,450원18,152
cmvab2j390bu910gwthlwyfjlstock-5m066570:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j350bu810gw283t0aai1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:35:00raw172,000원172,400원171,800원172,100원6,971
cmvab2j2y0bu710gw5sxie0txstock-5m005380:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j2u0bu610gwozha9m9n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:35:00raw313,000원314,000원312,500원314,000원8,215
cmvab2j2n0bu510gwgj7yi165stock-5m000660:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j2j0bu410gwpxurhgk21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:35:00raw1,300,000원1,305,000원1,293,000원1,299,000원44,870
cmvab2j2c0bu310gwe1t2o0aqstock-5m005930:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j200bu210gwivpzqusn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:35:00raw216,000원216,500원214,500원215,500원188,996
cmvaaw3k70btr10gwp68u6tlcstock-5m373220:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3k30btq10gwykttdyyg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:30:00raw406,500원407,000원405,500원406,000원3,882
cmvaaw3kz0btx10gwsfo9lrxzstock-5m034730:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3kv0btw10gww3nviq191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:30:00raw448,000원451,000원448,000원450,000원1,420
cmvaaw3kp0btv10gwt5v042xfstock-5m096770:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3km0btu10gwyte7tbq71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:30:00raw152,500원152,700원152,300원152,700원4,505
cmvab2j9t0bvd10gwy8nhuhezstock-5m003550:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j9p0bvc10gw52g749tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:30:00raw104,600원105,000원104,600원105,000원3,461
cmvaaw3jx0btp10gwupxbtkyistock-5m207940:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3jt0bto10gwil53wy7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:30:00raw1,312,000원1,313,000원1,306,000원1,312,000원2,186
cmvab2j5n0bup10gw1zg5qp10stock-5m000270:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j5j0buo10gwclsig6ct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:30:00raw111,300원111,700원111,200원111,650원7,273
cmvaaw3l90btz10gw0bkjfmsmstock-5m030200:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3l50bty10gwfpai88ot1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:30:00raw51,100원51,300원51,000원51,000원3,260
cmvab2jaa0bvh10gw9z2j6j9bstock-5m015760:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2ja60bvg10gw8xfewbxd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:30:00raw28,900원28,950원28,900원28,950원8,988
cmvaaw3lj0bu110gw3189a5pfstock-5m017670:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3lf0bu010gwgw6vyu681
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:30:00raw79,600원79,700원79,300원79,400원9,198
cmvab2j520bul10gww2zk27drstock-5m005490:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j4y0buk10gw4buxds8a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:30:00raw300,500원300,500원299,500원300,000원1,549
cmvab2j920bv710gw2fnhb03zstock-5m028260:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j8y0bv610gw9wqwvets1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:30:00raw286,750원289,500원286,500원288,500원4,055
cmvaaw3h40bt310gwkn7akuqestock-5m005930:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3gz0bt210gw4haszqcn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:30:00raw214,000원216,500원214,000원215,500원177,147
cmvaaw3jn0btn10gw3jq9a8xbstock-5m055550:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3jk0btm10gwupa04nw61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:30:00raw95,800원95,900원95,500원95,500원12,481
cmvaaw3je0btl10gwienvs3o1stock-5m105560:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3ja0btk10gwh2u3xz151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:30:00raw163,000원163,100원162,600원162,800원9,823
cmvaaw3j50btj10gwatj5yk0kstock-5m068270:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3j10bti10gwtjn3xzvy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:30:00raw192,800원193,000원192,500원192,600원7,344
cmvaaw3iw0bth10gw8qysrf6qstock-5m051910:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3is0btg10gwugq5hj291
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:30:00raw255,500원256,000원255,000원256,000원795
cmvaaw3in0btf10gw83ab5qkcstock-5m006400:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3ij0bte10gwina30osi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:30:00raw538,000원541,000원538,000원540,000원5,306
cmvaaw3ie0btd10gw929pbe8mstock-5m035720:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3ia0btc10gwcgdp80me1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:30:00raw32,450원32,550원32,350원32,500원24,725
cmvaaw3i50btb10gwxu6bi6ristock-5m035420:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3i10bta10gwounzse1y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:30:00raw182,100원182,400원181,700원182,400원7,048
cmvaaw3hw0bt910gwgeveh0bhstock-5m066570:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3hs0bt810gw5yri0jdt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:30:00raw171,700원172,300원171,700원172,000원9,363
cmvaaw3hm0bt710gw1uqhaaxxstock-5m005380:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3hi0bt610gwhkuzqmye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:30:00raw311,500원313,750원311,500원313,000원7,852
cmvaaw3hd0bt510gwuc0ncbc2stock-5m000660:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3h90bt410gwe8wifc8y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:30:00raw1,277,000원1,301,000원1,276,000원1,299,000원93,018
cmvaaw3kg0btt10gwlgwv2zidstock-5m012330:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3kc0bts10gw0r6ioaan1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:30:00raw357,500원359,500원357,500원358,500원4,660
cmvaapnr30bsl10gwqlj9oqb8stock-5m207940:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnqz0bsk10gwr78m1mg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:25:00raw1,307,000원1,313,000원1,303,000원1,312,000원2,274
cmvaapnlo0brv10gwcvptj8r0stock-5m005930:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnlf0bru10gwtk1376yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:25:00raw215,500원216,000원214,000원214,500원197,871
cmvaapnmc0brx10gwf6qf8fe7stock-5m000660:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnm60brw10gw8thaf8kz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:25:00raw1,288,000원1,290,000원1,275,000원1,277,000원76,822
cmvaapnmv0brz10gwuwvrz0n6stock-5m005380:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnmo0bry10gwjhxxd0ff1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:25:00raw313,500원314,000원311,000원311,500원7,242
cmvaapnnd0bs110gwyozzby1ustock-5m066570:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnn70bs010gwvd7e7knq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:25:00raw172,900원173,000원171,600원171,700원5,809
cmvaapnnu0bs310gwr248m5djstock-5m035420:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnno0bs210gwullechh61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:25:00raw182,800원182,800원181,900원182,000원9,337
cmvaapno90bs510gwarswvkshstock-5m035720:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapno50bs410gw0dkdw44p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:25:00raw32,450원32,550원32,350원32,450원16,204
cmvaapnoj0bs710gw75138f3estock-5m006400:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnof0bs610gwjrtdlsgm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:25:00raw543,000원543,000원538,000원539,000원6,824
cmvaapnov0bs910gwxmklav4bstock-5m051910:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnor0bs810gwwv4lkycc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:25:00raw257,000원257,000원255,000원255,500원1,015
116,697건 중 28,951–29,000← 이전580 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬