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
cmvahbks20d3510gwvnkmmdwwstock-5m005930:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbkrx0d3410gw87qedpz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:30:00raw218,500원219,500원218,500원218,500원258,324
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
cmvahbkvl0d3v10gw9f6azpb2stock-5m207940:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkvh0d3u10gw5gqs54sf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:30:00raw1,320,000원1,322,000원1,315,000원1,321,000원1,442
cmvahbkva0d3t10gwzy08eqcustock-5m055550:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkv60d3s10gw4yp209dl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:30:00raw94,500원94,500원94,200원94,200원12,738
cmvahbkv00d3r10gw3r1mye4tstock-5m105560:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkuw0d3q10gweg3xebe51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:30:00raw161,800원161,800원161,400원161,500원7,836
cmvahbkuq0d3p10gwcmitlp29stock-5m000270:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:18cmvahbkum0d3o10gwxkclaygg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:30:00raw112,700원112,800원112,500원112,600원7,896
cmvahbkuh0d3n10gwjf6zi0xqstock-5m005490:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbkud0d3m10gwwn8k9j571
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:30:00raw301,000원302,000원301,000원301,000원1,247
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
cmvahbktx0d3j10gwmyvu6tqnstock-5m051910:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbktt0d3i10gw64dasoha1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:30:00raw260,000원260,500원259,000원259,500원1,879
cmvahbkto0d3h10gwrakjrv8tstock-5m006400:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbktl0d3g10gwccy0zpwa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:30:00raw540,000원541,000원539,000원541,000원3,909
cmvahbktf0d3f10gw46dq18r1stock-5m035720:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbktb0d3e10gw5mtbeg8u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:30:00raw32,250원32,250원32,100원32,150원12,219
cmvahbkt50d3d10gwei2ikdt9stock-5m035420:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbkt10d3c10gwkk50eo5y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:30:00raw181,600원181,900원181,400원181,500원4,621
cmvahbksw0d3b10gwk8u9c5f8stock-5m066570:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbkss0d3a10gww7rz6idc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:30:00raw173,500원173,500원173,000원173,100원6,049
cmvah59hu0d2t10gw5vwi52q2stock-5m034730:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59hq0d2s10gwlfy6bknl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:25:00raw457,750원459,000원456,500원457,000원810
cmvah59k10d3310gwwrswpx3estock-5m017670:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59jw0d3210gwvj4w60z81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:25:00raw79,500원79,500원79,300원79,400원4,218
cmvah59jf0d3110gw9pnd5e5ystock-5m030200:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59ja0d3010gwlnnlurll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:25:00raw51,100원51,200원51,000원51,100원3,193
cmvah59id0d2x10gw65psiu53stock-5m015760:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59i90d2w10gwymuzxes21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:25:00raw28,950원29,050원28,900원29,000원7,421
cmvah59i30d2v10gwjh4mkr4ostock-5m003550:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59i00d2u10gw3n12ki241
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:25:00raw104,700원105,200원104,400원104,700원3,008
cmvah59hl0d2r10gwkh3eu7wpstock-5m028260:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59hh0d2q10gwlpunwqso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:25:00raw288,000원288,750원287,000원288,000원2,621
cmvah59hb0d2p10gwz5pz5v1xstock-5m096770:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59h70d2o10gwvm5ka8ns1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:25:00raw154,500원154,700원154,200원154,400원4,656
cmvah59h20d2n10gwy8dx8wfsstock-5m012330:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59gy0d2m10gwvcc2meai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:25:00raw362,500원363,000원361,500원362,000원2,335
cmvah59gs0d2l10gw4yfbnqe2stock-5m373220:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59go0d2k10gw8ugrziop1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:25:00raw406,000원408,000원406,000원406,500원3,170
cmvah59g90d2h10gwj31q0bgfstock-5m207940:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59g50d2g10gwxvdvew3v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:25:00raw1,319,000원1,322,000원1,315,000원1,320,000원2,704
cmvah59fz0d2f10gw1t59d22mstock-5m055550:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59fu0d2e10gw240o39hg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:25:00raw94,500원94,600원94,200원94,400원13,622
cmvah59fo0d2d10gw8tokapigstock-5m105560:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59fk0d2c10gwsoy7aqrm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:25:00raw161,600원161,900원161,400원161,800원5,225
cmvah59fe0d2b10gwbv2e3e7istock-5m000270:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59fb0d2a10gw8de8ptus1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:25:00raw112,600원112,700원112,500원112,600원7,351
cmvah59f50d2910gwl30iu37ustock-5m005490:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59f10d2810gwz76epukj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:25:00raw301,500원302,000원301,000원301,250원1,538
cmvah59ev0d2710gwgvth7sbvstock-5m068270:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59er0d2610gwgmysekp81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:25:00raw194,800원195,000원194,600원194,900원7,755
cmvah59em0d2510gwfpkrn697stock-5m051910:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59ei0d2410gwu380n2b11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:25:00raw259,000원260,000원258,500원260,000원1,646
cmvah59ec0d2310gwk2pc6vi1stock-5m006400:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59e80d2210gwlch85ee01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:25:00raw540,500원541,000원539,000원540,000원2,853
cmvah59e20d2110gwqv7ivblkstock-5m035720:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59dy0d2010gwz8bxib7e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:25:00raw32,200원32,250원32,150원32,200원6,890
cmvah59ds0d1z10gwx38dwp9ystock-5m035420:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59do0d1y10gw3gkdh0hu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:25:00raw181,300원181,800원181,000원181,600원4,593
cmvah59di0d1x10gw8u2yye0vstock-5m066570:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59df0d1w10gwajcsbcjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:25:00raw173,800원173,900원173,400원173,500원4,126
cmvah59d90d1v10gwp5r0vzerstock-5m005380:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59d50d1u10gwlab5hd6n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:25:00raw318,000원318,000원317,500원318,000원4,044
cmvah59d00d1t10gwx68cui6astock-5m000660:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59cw0d1s10gwrs6h9z9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:25:00raw1,302,000원1,303,000원1,298,000원1,299,000원25,003
cmvah59cj0d1r10gwv02wl5j9stock-5m005930:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59c10d1q10gwvgi2e3sn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:25:00raw219,500원219,500원218,500원218,500원100,952
cmvagypyx0d0l10gwjzbebh2gstock-5m066570:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagypyt0d0k10gwd4r6a70o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:20:00raw173,800원174,000원173,600원173,800원3,437
cmvagypyn0d0j10gwwb7yot9gstock-5m005380:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagypyk0d0i10gwvsvbr6841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:20:00raw317,500원318,000원317,000원318,000원2,783
cmvagypyd0d0h10gw5x7bhdfystock-5m000660:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagypy90d0g10gwnata9tg11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:20:00raw1,302,000원1,304,000원1,298,000원1,302,000원28,021
cmvagypy30d0f10gw74kzu53mstock-5m005930:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagypxz0d0e10gw5ektl81x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:20:00raw219,500원219,500원219,000원219,500원81,546
cmvagyq3r0d1n10gwtpipekbzstock-5m015760:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq3o0d1m10gwnnb9ew7n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:20:00raw28,900원28,950원28,900원28,950원3,130
cmvah59gj0d2j10gwkdpkzor0stock-5m373220:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59gf0d2i10gwg0zvhb3p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:20:00raw404,500원407,000원404,500원406,500원5,096
cmvagyq3b0d1j10gwub8rat63stock-5m003550:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq370d1i10gw5wsiuie51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:20:00raw104,600원104,800원104,400원104,600원2,127
cmvagyq310d1h10gwp63uf42sstock-5m034730:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2x0d1g10gw4x60gp6k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:20:00raw458,250원459,000원457,000원457,750원803
cmvagyq2r0d1f10gw0its89rkstock-5m028260:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2o0d1e10gwkmt2hz261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:20:00raw288,000원288,500원287,500원288,000원2,078
cmvagyq2i0d1d10gwau4ial0bstock-5m096770:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2e0d1c10gw7i8hqz8b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:20:00raw154,000원154,700원154,000원154,400원4,523
cmvagyq270d1b10gww51l175ostock-5m012330:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq230d1a10gwpni4tx0x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:20:00raw361,500원362,500원360,500원362,500원1,969
cmvagyq1y0d1910gwd97pwlxmstock-5m207940:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1u0d1810gwzys93nwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:20:00raw1,318,000원1,320,000원1,316,000원1,319,000원1,667
cmvagyq1p0d1710gwvulgvcsastock-5m055550:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1m0d1610gwwzf07agz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:20:00raw94,600원94,600원94,400원94,500원9,032
cmvagyq1h0d1510gwbgighxezstock-5m105560:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1d0d1410gwlkurl9ft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:20:00raw161,500원161,600원161,400원161,600원5,010
116,697건 중 28,151–28,200← 이전564 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬