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
cmvahoixi0d5p10gwc88tjs78stock-5m005380:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoixf0d5o10gwr8rjzk451
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:40:00raw318,500원319,000원318,000원319,000원5,902
cmvahoiya0d5v10gwazzdh36ystock-5m035420:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoiy60d5u10gw16hm5j0a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:40:00raw181,900원182,000원181,600원181,700원5,484
cmvahoiyk0d5x10gwp9stw26fstock-5m035720:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoiyg0d5w10gwx53xosxy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:40:00raw32,250원32,300원32,200원32,300원5,359
cmvahoiyu0d5z10gwmbps6zr9stock-5m006400:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoiyq0d5y10gwydd58vdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:40:00raw544,000원546,000원543,500원545,000원6,826
cmvahoiz30d6110gwsjr881p6stock-5m051910:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoiyz0d6010gw3i238lna1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:40:00raw260,000원261,000원260,000원260,500원1,356
cmvahoizm0d6510gw0bb0l3dmstock-5m005490:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoizi0d6410gwjkod5tx01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:40:00raw302,500원302,500원302,000원302,000원911
cmvahoizw0d6710gwy12kq1t1stock-5m000270:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoizs0d6610gwwu67x9ql1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:40:00raw112,800원112,900원112,700원112,900원7,041
cmvahoj050d6910gwqaq76kz2stock-5m105560:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj010d6810gwutkpxqzm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:40:00raw161,900원162,000원161,600원161,800원5,765
cmvahoj0f0d6b10gw7j2zlsqcstock-5m055550:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj0b0d6a10gw22lc14t11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:40:00raw94,300원94,500원94,200원94,300원8,929
cmvahoj0o0d6d10gw4lcy3lwrstock-5m207940:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj0k0d6c10gwlkgx0gxp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:40:00raw1,326,000원1,328,000원1,324,000원1,328,000원1,365
cmvahoj0z0d6f10gwrihwred0stock-5m373220:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj0v0d6e10gwy5r532ce1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:40:00raw408,500원409,500원408,500원409,500원2,820
cmvahoj180d6h10gw1l41kw4ustock-5m012330:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj140d6g10gwatuwfmaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:40:00raw362,500원363,500원362,500원363,000원1,946
cmvahoj1j0d6j10gw7mxwc7xsstock-5m096770:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj1e0d6i10gwrlpwutae1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:40:00raw154,600원154,800원154,400원154,600원6,897
cmvahoj210d6n10gwxu8fd5bystock-5m028260:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj1x0d6m10gwicvv6kh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:40:00raw288,500원289,500원288,000원289,000원2,184
cmvahoj2b0d6p10gwnys5vujzstock-5m034730:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj270d6o10gwntegbdji1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:40:00raw458,000원459,500원458,000원459,500원1,093
cmvahoj2k0d6r10gwdupjt6uastock-5m003550:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj2h0d6q10gwfs3rpy3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:40:00raw104,900원105,400원104,800원104,800원2,495
cmvahoj2u0d6t10gwogksubfvstock-5m015760:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj2q0d6s10gw031cwcm41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:40:00raw29,000원29,050원29,000원29,050원5,612
cmvahi13s0d5j10gwbq0wfk36stock-5m017670:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:19cmvahi13o0d5i10gwos95pzid1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:35:00raw79,500원79,500원79,300원79,300원3,419
cmvahi0y80d4f10gweusscq5gstock-5m000660:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0y40d4e10gwt3g6nkgu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:35:00raw1,299,000원1,304,000원1,296,000원1,302,000원27,616
cmvahoj1t0d6l10gwlq2hr1osstock-5m028260:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj1p0d6k10gw3k3dxcex1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:35:00raw288,000원289,000원287,500원288,000원2,655
cmvahoiy20d5t10gwjpvm9mu3stock-5m035420:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoixy0d5s10gwv7wklbq71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:35:00raw181,600원182,000원181,500원181,800원5,544
cmvahi0xx0d4d10gwkyes2a45stock-5m005930:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0xs0d4c10gweo9zolmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:35:00raw218,500원219,500원218,500원219,500원136,591
cmvahi0yw0d4j10gwrsdsunmwstock-5m066570:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0yr0d4i10gwoqqpq1vt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:35:00raw173,000원173,500원173,000원173,500원2,595
cmvahi0z80d4l10gws8siziy5stock-5m035720:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0z40d4k10gwr6m1uzah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:35:00raw32,100원32,250원32,100원32,200원8,728
cmvahi0zi0d4n10gwdwm1g2zjstock-5m006400:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0ze0d4m10gwca711ecy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:35:00raw540,000원544,000원540,000원544,000원6,310
cmvahi0zs0d4p10gw69pwlvjystock-5m051910:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0zo0d4o10gwxw7nk6af1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:35:00raw259,500원260,500원259,000원260,500원1,072
cmvahi1050d4r10gw1ij56mfustock-5m068270:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi1010d4q10gw2c3fgzke1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:35:00raw194,700원195,100원194,700원195,000원11,389
cmvahi10f0d4t10gwpwp5tlhvstock-5m005490:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi10b0d4s10gwl6xoxxt81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:35:00raw301,000원302,500원301,000원302,500원2,616
cmvahi10p0d4v10gwuu3xf7ststock-5m000270:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi10l0d4u10gwids2eljp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:35:00raw112,600원112,800원112,500원112,800원4,841
cmvahi10z0d4x10gwchmbkeonstock-5m105560:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi10v0d4w10gwsgov99vs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:35:00raw161,400원162,000원161,400원161,900원3,972
cmvahi1190d4z10gwxoeazn7astock-5m055550:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi1150d4y10gwhb8n72fv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:35:00raw94,200원94,400원94,200원94,300원7,125
cmvahi11i0d5110gwqcirx2bnstock-5m207940:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi11e0d5010gw5bh96ldp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:35:00raw1,321,500원1,326,000원1,321,000원1,326,000원3,525
cmvahi11r0d5310gwxgt7s1p6stock-5m373220:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi11o0d5210gw5awng9dz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:35:00raw407,500원409,000원406,500원408,500원3,954
cmvahi0yk0d4h10gw4av56tststock-5m005380:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0yf0d4g10gwm0103hmg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:35:00raw318,000원318,500원317,500원318,500원6,622
cmvahi1210d5510gww82qdmehstock-5m012330:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi11x0d5410gw7cvmtfgo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:35:00raw362,000원363,000원361,500원363,000원1,820
cmvahi12a0d5710gwz0j895r9stock-5m096770:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi1270d5610gw3mtqxwg81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:35:00raw154,200원154,700원154,200원154,700원3,487
cmvahi12k0d5910gwjx87wyelstock-5m034730:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi12g0d5810gwmvyomrs61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:35:00raw456,500원460,000원456,500원458,000원900
cmvahi12t0d5b10gw9vyb618kstock-5m003550:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi12p0d5a10gwnoeq6ij81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:35:00raw104,800원105,200원104,600원104,900원2,567
cmvahi1320d5d10gw6mtnc11cstock-5m015760:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi12y0d5c10gw4ylwoill1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:35:00raw28,950원29,050원28,950원29,000원4,411
cmvahi13b0d5f10gwh7c2953vstock-5m030200:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi1380d5e10gwr2ci7owt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:35:00raw51,000원51,200원51,000원51,200원3,796
cmvahbku70d3l10gwx6t83jhmstock-5m068270:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbku30d3k10gwsi3tpim51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:30:00raw194,900원194,900원194,600원194,900원6,545
cmvahi13j0d5h10gw2ww0l57jstock-5m017670:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi13g0d5g10gw11k1wiu31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:30:00raw79,400원79,500원79,300원79,400원5,044
cmvahbkxm0d4b10gwx2zoyrlvstock-5m030200:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkxj0d4a10gw94y8fikg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:30:00raw51,200원51,200원51,000원51,100원4,342
cmvahbkxd0d4910gwi2tprlxystock-5m015760:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkxa0d4810gwskxinccv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:30:00raw29,000원29,050원28,900원29,000원9,861
cmvahbkx40d4710gwt5lrh0o5stock-5m003550:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkx10d4610gwppf4upy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:30:00raw104,600원104,800원104,300원104,800원3,251
cmvahbkww0d4510gwrklsp4gpstock-5m034730:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkws0d4410gw9sir21l81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:30:00raw457,000원458,000원455,250원456,500원1,930
cmvahbkwn0d4310gwov7avcs7stock-5m028260:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkwj0d4210gw3whxflko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:30:00raw287,500원288,500원287,500원288,500원2,488
cmvahbkwd0d4110gwihg0jdf8stock-5m096770:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkwa0d4010gwl8apj14y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:30:00raw154,400원154,600원154,200원154,300원4,169
cmvahbkw40d3z10gwa5y6vvoastock-5m012330:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkw00d3y10gwvhpip5iu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:30:00raw362,000원362,500원361,000원362,000원2,318
cmvahbkvv0d3x10gw48cce59gstock-5m373220:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkvr0d3w10gwru72m2ol1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:30:00raw406,500원408,000원406,500원407,500원3,155
116,697건 중 28,101–28,150← 이전563 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬