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
cmvag905g0cwb10gw775a7g3mstock-5m012330:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag905c0cwa10gwfwz7ni2z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:00:00raw360,750원362,500원360,500원362,500원3,660
cmvag2ml70cvd10gwykb9pguhstock-5m017670:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2ml30cvc10gwtw0fqan51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:55:00raw79,500원79,600원79,500원79,600원2,379
cmvag904v0cw710gwltn6bkagstock-5m373220:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag904r0cw610gwj3n31mfv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:55:00raw407,500원407,500원405,000원405,000원3,391
cmvag2mkp0cv910gw1vnerw6vstock-5m030200:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mkm0cv810gwx47zzc1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:55:00raw51,200원51,400원51,100원51,200원3,313
cmvag2mkg0cv710gwbvkbawkistock-5m015760:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mkc0cv610gwtuzn41xe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:55:00raw29,050원29,150원29,050원29,150원4,435
cmvag2mk70cv510gw1tvr8ivustock-5m003550:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mk30cv410gwcrevrt5h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:55:00raw105,200원105,800원105,000원105,100원2,562
cmvag2mjy0cv310gw7ku3fdnnstock-5m034730:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mju0cv210gwd8uznzz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:55:00raw459,500원461,500원459,500원460,500원1,001
cmvag2mjo0cv110gwa1uuaxz6stock-5m028260:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mjk0cv010gwziaild801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:55:00raw287,000원288,000원287,000원288,000원2,638
cmvag2mje0cuz10gwaq9hx0m4stock-5m096770:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mja0cuy10gwobsaqm0j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:55:00raw154,800원154,900원153,900원154,200원7,854
cmvag2mix0cuv10gwn2rm7ev7stock-5m012330:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mit0cuu10gwcih5dd8v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:55:00raw361,000원361,000원360,500원361,000원2,055
cmvag2mif0cur10gwsjry819fstock-5m207940:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mib0cuq10gwupxlt5l41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:55:00raw1,317,000원1,320,000원1,315,000원1,318,000원1,480
cmvag2mi60cup10gwwm9tmwjtstock-5m055550:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mi20cuo10gws1s80v6f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:55:00raw95,100원95,200원95,000원95,000원6,422
cmvag2mhw0cun10gwr4gktmnsstock-5m105560:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mhs0cum10gwxe0wm2ge1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:55:00raw162,800원162,850원162,600원162,600원4,973
cmvag2mhm0cul10gwryl3y04kstock-5m000270:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mhi0cuk10gw3oil2l6s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:55:00raw112,700원112,900원112,700원112,800원5,590
cmvag2mhd0cuj10gw7qxdvj87stock-5m005490:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mh90cui10gw73fm05fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:55:00raw301,500원301,750원300,500원301,000원1,853
cmvag2mh30cuh10gw8kywsnqzstock-5m068270:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mh00cug10gw2kyk7xwt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:55:00raw195,100원195,200원194,400원194,800원8,576
cmvag2mgu0cuf10gwvy6jblumstock-5m051910:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mgq0cue10gw19rq6jd01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:55:00raw259,500원259,500원259,000원259,500원1,175
cmvag2mgd0cub10gw43b0h3scstock-5m006400:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mga0cua10gwhhbyn06c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:55:00raw541,000원541,000원540,000원540,000원1,551
cmvag2mg40cu910gwp5gbeyhlstock-5m035720:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mg00cu810gwiy0guln71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:55:00raw32,500원32,500원32,400원32,400원5,473
cmvag2mfr0cu710gwhh76ofvustock-5m035420:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mfn0cu610gwt3jnim1w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:55:00raw182,200원182,300원181,700원181,900원4,329
cmvag2mfe0cu510gw321myy8dstock-5m066570:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mf80cu410gwgz8tad1x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:55:00raw173,500원174,100원173,500원174,100원4,294
cmvag2mey0cu310gw9dmtbd4ystock-5m005380:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2met0cu210gwmohyzjje1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:55:00raw318,000원319,000원317,500원318,000원5,375
cmvag2mej0cu110gwwkk06rtqstock-5m000660:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2med0cu010gw2nr0am171
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:55:00raw1,296,000원1,307,000원1,295,000원1,304,000원53,054
cmvag2me10ctz10gw1bzybsn4stock-5m005930:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mdh0cty10gwgqdxe6ar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:55:00raw218,000원219,000원217,750원219,000원214,089
cmvafw4py0ctx10gwedvz811zstock-5m030200:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4pv0ctw10gwtz75h7ab1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:50:00raw51,400원51,400원51,100원51,200원4,574
cmvafw4jj0cst10gw7752u9fpstock-5m005930:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4je0css10gwmcdkye1z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:50:00raw216,500원218,500원216,500원218,000원470,230
cmvafw4pp0ctv10gwkzedoa5sstock-5m015760:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4pl0ctu10gwxme659kb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:50:00raw29,100원29,100원29,050원29,100원7,413
cmvafw4jt0csv10gw00pnqbmxstock-5m000660:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4jp0csu10gwj4v7hr7t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:50:00raw1,287,000원1,300,000원1,287,000원1,296,000원64,518
cmvafw4k20csx10gwyuowlbn6stock-5m005380:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4jy0csw10gwp3lqnovl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:50:00raw317,500원318,500원317,000원318,000원13,597
cmvafw4kb0csz10gw8mscrdhkstock-5m066570:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4k70csy10gwsd480vpu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:50:00raw173,300원174,000원173,200원173,500원4,905
cmvafw4kl0ct110gw50870ll5stock-5m035420:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4kh0ct010gw1hgrvke61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:50:00raw181,900원182,200원181,700원182,000원4,412
cmvafw4l10ct510gw0u5d5aw4stock-5m035720:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ky0ct410gw9a2sdgpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:50:00raw32,400원32,500원32,350원32,450원13,343
cmvafw4lb0ct710gworud43qistock-5m006400:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4l70ct610gwjbw1dlp91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:50:00raw539,000원542,000원538,000원541,000원3,776
cmvafw4lk0ct910gwlgtr5fqjstock-5m068270:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4lg0ct810gwkak7fkh21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:50:00raw195,000원195,200원194,900원195,100원6,666
cmvafw4lt0ctb10gwk3siww1pstock-5m005490:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4lq0cta10gwl4itlals1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:50:00raw301,250원302,000원301,000원301,500원981
cmvafw4m30ctd10gws9xe9ksjstock-5m000270:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4lz0ctc10gwnwop3tcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:50:00raw112,400원112,800원112,300원112,800원10,752
cmvafw4mr0ctf10gwna834aysstock-5m105560:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4mi0cte10gwjt5o4giy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:50:00raw162,600원163,000원162,400원162,800원8,061
cmvafw4ni0cth10gw5g09uqlfstock-5m055550:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4n90ctg10gwxb5ryjha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:50:00raw95,000원95,200원94,900원95,100원8,498
cmvafw4o20ctj10gwgdfbf3fpstock-5m207940:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4nx0cti10gwhtfd528f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:50:00raw1,320,000원1,320,000원1,314,000원1,317,000원1,297
cmvafw4of0ctl10gwiqw5t7a0stock-5m373220:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ob0ctk10gwnuniouyg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:50:00raw408,500원409,500원407,000원407,500원4,216
cmvafw4op0ctn10gwqr66ziq8stock-5m028260:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ol0ctm10gwt3y2lhbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:50:00raw286,000원288,250원286,000원287,000원2,357
cmvafw4p60ctr10gwl0d0l16zstock-5m034730:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4p30ctq10gwuw3nnvtk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:50:00raw456,500원460,000원456,500원460,000원1,924
cmvag2mky0cvb10gwt1eixvwbstock-5m017670:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mku0cva10gwe23db3dw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:50:00raw79,500원79,700원79,300원79,500원6,105
cmvag2mj60cux10gw7sn58gb6stock-5m096770:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mj20cuw10gwvbnum4x21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:50:00raw154,400원155,000원154,400원154,800원7,413
cmvag2mgm0cud10gwwhjkvop6stock-5m051910:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mgj0cuc10gwg5jyvgjl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:50:00raw259,000원260,000원258,500원259,500원1,345
cmvag2mio0cut10gwdz14zfkastock-5m012330:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mil0cus10gw1pry3arn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:50:00raw359,500원361,000원359,000원361,000원2,899
cmvafw4pg0ctt10gw5au0byzfstock-5m003550:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4pc0cts10gw1e381wgu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:50:00raw105,200원105,700원105,000원105,100원2,425
cmvafppq00csf10gwsnotvqeqstock-5m096770:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppw0cse10gw36fpalmg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:45:00raw153,900원154,600원153,800원154,400원7,090
cmvafpppq0csd10gw1mqfvw93stock-5m012330:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppn0csc10gw8y077moo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:45:00raw358,000원360,000원358,000원359,500원1,735
cmvafppph0csb10gwe6hkqpnhstock-5m373220:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppd0csa10gwojsd5y281
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:45:00raw408,000원409,500원407,500원409,000원3,847
116,697건 중 28,301–28,350← 이전567 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬