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
cmvak029b0dmd10gw7t6hley6stock-5m005380:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02960dmc10gw1yiugmbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:45:00raw316,500원316,500원316,000원316,000원3,616
cmvak029m0dmf10gw08jji89cstock-5m066570:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak029i0dme10gwdmpvfxi81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:45:00raw172,400원172,700원172,300원172,500원6,131
cmvak029x0dmh10gwhb5n0qckstock-5m035420:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak029t0dmg10gw2pm966ck1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:45:00raw181,300원181,300원180,800원181,000원5,016
cmvak02a80dmj10gw4fs5p9ccstock-5m035720:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02a30dmi10gwqxr3ffam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:45:00raw32,150원32,150원32,100원32,100원6,568
cmvak02ai0dml10gw7vsgt6yxstock-5m006400:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02ae0dmk10gw8oqwe3541
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:45:00raw535,000원538,000원535,000원538,000원3,805
cmvak02as0dmn10gwl2wedfojstock-5m051910:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02ao0dmm10gwmt3z22e81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:45:00raw257,000원258,500원257,000원258,500원2,162
cmvak02b30dmp10gwvuh5g570stock-5m068270:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02ay0dmo10gwonh245dp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:45:00raw195,100원195,400원194,900원195,300원14,860
cmvak02bh0dmr10gwzar3b6sestock-5m005490:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02bc0dmq10gw9t5uk4an1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:45:00raw299,000원300,000원299,000원299,750원2,391
cmvak02bu0dmt10gwukr3uc6lstock-5m000270:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02bq0dms10gwdam827s41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:45:00raw111,600원111,600원111,500원111,600원6,858
cmvak02c70dmv10gwvsbsqkxgstock-5m105560:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02c20dmu10gw1mwb64ua1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:45:00raw161,500원161,700원161,300원161,600원8,341
cmvak02cp0dmx10gwx6terzzystock-5m055550:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02cg0dmw10gw27rux2y31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:45:00raw94,300원94,400원94,200원94,300원17,223
cmvak02d00dmz10gwihlwx3x6stock-5m207940:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02cv0dmy10gwcjdmhhdx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:45:00raw1,333,000원1,337,000원1,331,000원1,334,000원1,732
cmvak02dj0dn310gw8hyft867stock-5m096770:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02df0dn210gwapzztfcx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:45:00raw153,200원154,400원153,200원154,400원10,500
cmvak02ds0dn510gwkzf91ftmstock-5m028260:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02do0dn410gw3no3lus61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:45:00raw291,000원291,500원288,500원289,500원8,467
cmvak02e10dn710gwe4wis3swstock-5m034730:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02dx0dn610gwne1tp90c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:45:00raw459,000원461,500원459,000원460,000원1,755
cmvak02ea0dn910gwtivcrwwpstock-5m003550:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02e60dn810gw8rhgh1071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:45:00raw104,200원104,500원104,100원104,200원3,021
cmvak02ej0dnb10gwxnpf2a45stock-5m015760:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02eg0dna10gwuvek7vib1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:45:00raw28,900원28,950원28,900원28,950원6,226
cmvak02es0dnd10gwzrp2bj2sstock-5m030200:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02eo0dnc10gws6u09ygg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:45:00raw51,000원51,000원50,800원51,000원5,084
cmvak02f00dnf10gwuszuy0tlstock-5m017670:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02ex0dne10gw8a5azcsl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:40:00raw79,100원79,200원79,000원79,200원6,383
cmvajtlo10dlt10gw30y2qmbwstock-5m373220:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlnw0dls10gwm4hg66rb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:40:00raw405,500원406,000원405,500원405,500원4,057
cmvajtlkc0dl110gwcomye1aystock-5m005930:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:17cmvajtlk70dl010gwuvfv2s7e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:40:00raw217,500원219,000원217,500원217,750원162,148
cmvajtlnh0dlp10gwp2dm3sy8stock-5m055550:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlnd0dlo10gwg9onwnxj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:40:00raw94,500원94,800원94,300원94,300원15,799
cmvajtlkl0dl310gwxhv6zogbstock-5m000660:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:17cmvajtlkh0dl210gw5yov2ng11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:40:00raw1,282,000원1,286,000원1,279,000원1,280,500원66,789
cmvajtlkw0dl510gwro0u4wa7stock-5m005380:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:17cmvajtlkr0dl410gwhdzd6c861
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:40:00raw317,000원317,000원316,000원316,000원5,760
cmvajtlo90dlv10gwcj5qztp5stock-5m012330:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlo60dlu10gwjrzpkc1l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:40:00raw359,000원359,500원358,000원359,000원2,349
cmvajtloi0dlx10gww5kmpswjstock-5m096770:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtloe0dlw10gwmuky1j601
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:40:00raw153,300원153,500원153,100원153,100원8,488
cmvajtll50dl710gwcl70vq8istock-5m066570:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:17cmvajtll10dl610gw9sdaw7q01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:40:00raw172,500원172,800원172,400원172,500원5,472
cmvajtlle0dl910gwbolqni65stock-5m035420:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:18cmvajtlla0dl810gwhg9wseat1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:40:00raw181,000원181,300원180,900원181,000원5,942
cmvajtlos0dlz10gwa0jqmhrtstock-5m028260:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtloo0dly10gw5nl9sp6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:40:00raw291,000원293,000원290,500원291,000원8,607
cmvajtllo0dlb10gw767mibscstock-5m035720:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtllk0dla10gweqyojwp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:40:00raw32,100원32,150원32,100원32,100원10,453
cmvajtllx0dld10gw9zgne7e1stock-5m006400:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtllt0dlc10gwokafgjxc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:40:00raw535,000원537,000원535,000원535,000원4,969
cmvajtlm60dlf10gw6zyn8elmstock-5m051910:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlm30dle10gw1ue4nfsh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:40:00raw257,500원258,000원257,000원257,500원2,436
cmvajtlmg0dlh10gwva1whv5ustock-5m068270:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlmc0dlg10gwap4ykftd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:40:00raw195,200원195,500원195,000원195,100원16,125
cmvajtlp60dm110gwvksjcocdstock-5m034730:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlp10dm010gwbt5zivl71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:40:00raw458,500원460,500원458,500원459,000원1,448
cmvajtlpf0dm310gw1htdo7n2stock-5m003550:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlpb0dm210gwixbv62bq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:40:00raw104,200원104,700원104,100원104,200원4,240
cmvajtlpo0dm510gwznqg6marstock-5m015760:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlpl0dm410gw8wfgfruz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:40:00raw28,900원28,950원28,900원28,950원4,721
cmvajtlpx0dm710gw21i5cpxvstock-5m030200:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlpu0dm610gw8ybk86g11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:40:00raw50,900원51,000원50,800원50,900원3,673
cmvajtlmq0dlj10gwp224ul0dstock-5m005490:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlmm0dli10gw22d5fnrw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:40:00raw300,000원300,000원299,000원299,000원1,691
cmvajtlmz0dll10gwmi5xfuyjstock-5m000270:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlmw0dlk10gw6vsejvz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:40:00raw111,600원111,600원111,500원111,600원6,685
cmvajtln80dln10gwxso6oiyustock-5m105560:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtln50dlm10gwfrqgwtv91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:40:00raw161,500원161,900원161,400원161,400원8,372
cmvajtlnq0dlr10gwon1i9ikmstock-5m207940:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlnm0dlq10gw7691myht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:40:00raw1,334,000원1,336,000원1,333,000원1,334,000원2,068
cmvajn8jo0dkv10gwnrwpqwp1stock-5m015760:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8jk0dku10gwtem0x1gv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:35:00raw28,950원28,950원28,900원28,900원11,790
cmvajn8iv0dkp10gwmua2xhsistock-5m028260:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8ir0dko10gwochwtflb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:35:00raw291,000원292,500원290,500원291,000원15,274
cmvajn8im0dkn10gwz08bire1stock-5m096770:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8ii0dkm10gwbr1zg9v01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:35:00raw153,800원153,800원153,100원153,300원9,247
cmvajn8ic0dkl10gwyknj9t02stock-5m012330:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8i80dkk10gwaa4myqnc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:35:00raw359,000원360,500원358,000원359,000원3,376
cmvajn8hv0dkh10gwqinc125istock-5m373220:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8hr0dkg10gwi51xv75y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:35:00raw407,500원407,500원405,500원406,000원3,372
cmvajn8hm0dkf10gwnonug0btstock-5m207940:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8hi0dke10gwvf1fnb2b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:35:00raw1,334,000원1,336,000원1,331,000원1,333,000원3,072
cmvajn8hd0dkd10gwc9aupr3jstock-5m055550:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8h90dkc10gw862loxmw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:35:00raw94,400원94,700원94,400원94,600원8,051
cmvajn8h30dkb10gwu8y2qoh5stock-5m105560:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8gz0dka10gwpbk3xy6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:35:00raw161,300원161,800원161,200원161,500원5,894
cmvajn8gu0dk910gwl72995dgstock-5m000270:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8gq0dk810gwv36pfxxa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:35:00raw111,600원111,700원111,400원111,600원12,078
116,697건 중 27,801–27,850← 이전557 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬