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
cmvafcv7j0cp310gwmlx5jxm2stock-5m035420:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv7f0cp210gwazoymlbs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:35:00raw182,100원182,200원181,500원181,800원6,681
cmvafcv7u0cp510gwifypg5djstock-5m035720:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv7q0cp410gw2h49wrwa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:35:00raw32,450원32,450원32,250원32,300원8,797
cmvafcv850cp710gwferao82lstock-5m006400:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv810cp610gwqkerpqnp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:35:00raw537,000원538,000원536,000원537,000원4,305
cmvafcv8y0cpd10gww8du6sr3stock-5m068270:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv8u0cpc10gwpoaeh9sk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:35:00raw194,700원194,800원194,100원194,700원9,755
cmvafcv9r0cpj10gw6d8p2kdwstock-5m005490:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv9n0cpi10gwd5s73epm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:35:00raw300,500원301,000원299,500원301,000원2,442
cmvafcva10cpl10gwfstvk92mstock-5m000270:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv9y0cpk10gwldme1u7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:35:00raw112,300원112,300원112,000원112,300원6,556
cmvafcvac0cpn10gwc7ydt71xstock-5m105560:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcva80cpm10gwyldr4r0l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:35:00raw162,500원162,500원161,900원162,500원6,476
cmvafcvaq0cpp10gwtyjr7i26stock-5m207940:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcval0cpo10gwu6bsv8511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:35:00raw1,317,000원1,320,000원1,317,000원1,320,000원1,518
cmvafcvb20cpr10gwcph1xwzestock-5m373220:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcvax0cpq10gwndadzcfo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:35:00raw409,500원409,500원407,500원408,000원3,094
cmvafcvbd0cpt10gwi0swu2g2stock-5m012330:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcvb80cps10gwlka3dd501
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:35:00raw359,000원359,000원357,000원358,000원1,746
cmvafcvbm0cpv10gwblpy50q2stock-5m096770:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcvbj0cpu10gwgepuza1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:35:00raw154,500원154,500원153,800원154,000원6,551
cmvafcvbw0cpx10gwenhalcslstock-5m028260:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvbs0cpw10gwx3w6tgws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:35:00raw286,500원286,500원284,500원285,500원5,477
cmvafcvc40cpz10gwenhdis8pstock-5m034730:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvc10cpy10gwg9prwzb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:35:00raw455,000원456,500원453,500원456,000원1,092
cmvafcvcn0cq310gw7hgyg9ppstock-5m015760:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvck0cq210gwvu0a3iw11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:35:00raw29,150원29,150원29,000원29,050원4,063
cmvafcvcw0cq510gwxuzqabbsstock-5m030200:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvcs0cq410gwxknm69ua1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:35:00raw51,200원51,300원51,000원51,300원6,200
cmvafcvd50cq710gw0jkpzo4bstock-5m017670:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvd20cq610gwmnw62i8k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:35:00raw79,300원79,400원79,100원79,200원5,946
cmvaf6fbi0co510gw7b21xy6lstock-5m000270:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fbe0co410gwlpmisxk41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:30:00raw112,300원112,400원112,000원112,300원7,720
cmvaf6fbs0co710gwx6lmj4knstock-5m105560:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fbo0co610gwxkf1d3z61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:30:00raw162,500원162,700원162,200원162,500원5,770
cmvafcv9i0cph10gwrql94gezstock-5m005490:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv9e0cpg10gwvus8uzto1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:30:00raw301,500원301,500원300,000원301,000원1,856
cmvafcv8p0cpb10gwtawqrq63stock-5m068270:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv8l0cpa10gw67iy6ksy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:30:00raw194,800원194,900원194,400원194,600원10,285
cmvaf6fem0cot10gwyfu6msf9stock-5m017670:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fej0cos10gwjrfhbkkk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:30:00raw79,400원79,500원79,300원79,300원3,000
cmvaf6fee0cor10gwf2dtw22vstock-5m030200:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6feb0coq10gwlrvympnk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:30:00raw51,200원51,300원51,100원51,300원3,112
cmvaf6fe60cop10gw34q1wg0bstock-5m015760:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fe20coo10gwp0l5ul531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:30:00raw29,100원29,150원29,050원29,150원5,749
cmvaf6fdx0con10gweb5hxcqlstock-5m003550:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fdt0com10gw2og5ykzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:30:00raw105,000원105,100원104,700원105,000원2,486
cmvaf6fdn0col10gwpz0q2sskstock-5m034730:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fdk0cok10gwgb4q1r961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:30:00raw457,250원458,000원455,000원456,000원1,536
cmvaf6fde0coj10gw2bg1nml3stock-5m028260:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fda0coi10gwybpbmx371
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:30:00raw288,500원289,000원285,500원286,000원4,185
cmvaf6fd40coh10gwn3g8njgvstock-5m096770:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fd00cog10gwz6uk0m2o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:30:00raw154,600원154,700원154,400원154,400원4,258
cmvaf6fcu0cof10gwru42fpkpstock-5m012330:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fcr0coe10gwrvl0mg211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:30:00raw360,500원360,500원358,000원359,000원2,313
cmvaf6fcl0cod10gwsvhno77cstock-5m373220:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fci0coc10gwjdb41md51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:30:00raw409,000원409,500원408,000원409,500원2,480
cmvaf6fcb0cob10gw2fvrfxh2stock-5m207940:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fc70coa10gwr3irxhhr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:30:00raw1,321,000원1,321,000원1,312,000원1,317,000원1,299
cmvaf6fc20co910gw2i4huus0stock-5m055550:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fby0co810gw15utj9ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:30:00raw95,300원95,400원95,000원95,300원15,229
cmvaf6f980cnn10gwjj81oi2estock-5m005930:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f940cnm10gwf7toewne1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:30:00raw216,250원216,500원215,500원216,000원129,416
cmvaf6f9i0cnp10gwfoal4dezstock-5m000660:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f9e0cno10gw68g266s21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:30:00raw1,288,000원1,289,500원1,282,000원1,283,000원32,441
cmvaf6f9y0cnt10gwocgypbdistock-5m005380:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f9u0cns10gwzuucgjv11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:30:00raw316,500원317,000원315,500원315,500원4,524
cmvaf6fa70cnv10gw3fccqbwkstock-5m066570:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fa30cnu10gwp7kh5w6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:30:00raw173,500원173,600원172,900원173,000원5,188
cmvaf6fag0cnx10gw9ogjkyh8stock-5m035420:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fac0cnw10gwzkkp4o9v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:30:00raw182,300원182,500원181,900원182,100원4,738
cmvaf6fap0cnz10gweeo3jldhstock-5m035720:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fal0cny10gwbje02y1q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:30:00raw32,450원32,450원32,350원32,350원16,104
cmvaf6faz0co110gwfzd0wub0stock-5m006400:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fau0co010gw5cxo9dqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:30:00raw539,000원540,000원537,000원538,000원3,485
cmvaf6fb80co310gw4qxznsp6stock-5m051910:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fb40co210gwa5s6l2i01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:30:00raw259,000원259,500원258,500원259,500원882
cmvafcv980cpf10gwi3cjki9pstock-5m005490:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv940cpe10gw7k7k36od1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:25:00raw302,000원302,000원301,000원301,000원1,505
cmvaf6f9q0cnr10gw16b2jnc0stock-5m005380:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f9n0cnq10gw8kyjfabl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:25:00raw316,500원317,000원316,000원317,000원6,395
cmvafcv8f0cp910gw3faste8cstock-5m068270:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv8b0cp810gw6bo1ag9j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:25:00raw195,000원195,200원194,800원194,800원7,294
cmvaf00rs0cmj10gwvo40paebstock-5m005930:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00rh0cmi10gwkx5bjh3q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:25:00raw216,750원217,000원216,000원216,250원205,422
cmvaf00x40cnf10gwc40y02pwstock-5m003550:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00x10cne10gwerm40t6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:25:00raw105,400원105,600원105,000원105,100원3,127
cmvaf00xv0cnl10gwaqljpyymstock-5m017670:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00xr0cnk10gwbhs5nml91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:25:00raw79,600원79,700원79,400원79,500원4,004
cmvaf00wv0cnd10gwt9bov0vbstock-5m034730:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00wr0cnc10gw3sy9ec8p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:25:00raw458,500원459,500원457,000원457,000원1,146
cmvaf00w10cn710gw6sj8p8a5stock-5m012330:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00vx0cn610gw402ia7r91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:25:00raw360,500원361,000원360,000원360,500원1,704
cmvaf00vr0cn510gw8dpj53tqstock-5m373220:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00vl0cn410gwy1feu9dc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:25:00raw410,500원410,500원408,500원409,000원2,890
cmvaf00vd0cn310gwf3igxx2sstock-5m207940:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00v60cn210gwi5uavxw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:25:00raw1,320,000원1,321,000원1,319,000원1,321,000원1,214
cmvaf00uw0cn110gw4ucymdg7stock-5m055550:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00us0cn010gw3knulk9m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:25:00raw95,500원95,500원95,300원95,400원9,993
116,697건 중 28,401–28,450← 이전569 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬