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
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
cmvaf00uk0cmz10gw1pcp7yi3stock-5m105560:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00ue0cmy10gwdjrmsw7f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:25:00raw162,500원163,000원162,400원162,500원4,795
cmvaf00u40cmx10gwskhtyz7lstock-5m000270:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00tv0cmw10gwhzmt277y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:25:00raw112,100원112,300원112,000원112,300원4,148
cmvaf00tk0cmv10gwucd578j7stock-5m051910:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00tg0cmu10gwyqgw1asz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:25:00raw260,500원260,500원258,500원259,000원2,145
cmvaf00ta0cmt10gwa9yyor41stock-5m006400:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00t60cms10gwxxb0e8c91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:25:00raw542,000원542,000원539,000원540,000원4,291
cmvaf00sz0cmr10gwnxvv4awbstock-5m035720:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00sw0cmq10gworbszr0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:25:00raw32,500원32,550원32,400원32,400원12,577
cmvaf00sp0cmp10gw31p49gxbstock-5m035420:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00sk0cmo10gwpdi8v6df1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:25:00raw182,500원182,700원182,200원182,400원4,683
cmvaf00sd0cmn10gwt4ys4hafstock-5m066570:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00s90cmm10gw0pf87rut1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:25:00raw174,000원174,000원173,500원173,600원5,249
cmvaf00s30cml10gwew7atd8fstock-5m000660:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00rz0cmk10gw8uf4275k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:25:00raw1,291,000원1,293,000원1,287,000원1,288,000원27,192
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
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
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
cmvaetnks0cmh10gwvp41rlcustock-5m017670:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnkn0cmg10gwt9gh5q7d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:20:00raw79,600원79,700원79,500원79,700원2,461
cmvaetne50cl510gw7txh65lqstock-5m005930:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetne00cl410gw53mwwgiu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:20:00raw216,750원217,000원216,500원216,750원75,301
cmvaetnke0cmf10gwyxfjw9ozstock-5m030200:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnk90cme10gwedcvb5ia1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:20:00raw51,200원51,300원51,100원51,300원3,148
cmvaetnk10cmd10gwdg65bqkcstock-5m015760:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnjw0cmc10gwhlfy204g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:20:00raw29,050원29,250원29,050원29,250원24,732
cmvaetnjo0cmb10gwyxvjw5ppstock-5m003550:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnjk0cma10gwys3iqj8o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:20:00raw105,300원106,100원105,100원105,300원2,718
cmvaetnjc0cm910gw6a7dqkk5stock-5m034730:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnj80cm810gw52q0o8b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:20:00raw457,750원459,500원457,500원458,500원1,135
cmvaetnez0clb10gwuqv76c9bstock-5m066570:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnev0cla10gw0fxf6ddq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:20:00raw174,000원174,200원173,800원174,100원3,286
cmvaetniv0cm510gwafaeyhvhstock-5m028260:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnir0cm410gw0ex49y5j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:20:00raw289,500원290,500원289,000원289,500원3,376
cmvaetnim0cm310gwz2c0ad41stock-5m096770:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnii0cm210gwlkkkqmya1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:20:00raw154,600원154,900원154,500원154,800원3,379
cmvaetnep0cl910gw5lt87clystock-5m005380:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnel0cl810gwdisx1g5e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:20:00raw315,750원316,500원315,500원316,500원3,941
cmvaetnef0cl710gwaf2osffistock-5m000660:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetneb0cl610gw1cnc56k81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:20:00raw1,291,000원1,295,000원1,290,000원1,291,000원19,143
cmvaetni40clz10gw9z6vbc7vstock-5m012330:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetni00cly10gw7s0pxujb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:20:00raw360,500원361,000원360,000원360,500원1,343
cmvaetnhu0clx10gwv9kb4gd7stock-5m373220:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnhq0clw10gwqxfgldmq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:20:00raw409,500원411,000원409,500원410,000원4,386
cmvaetnhl0clv10gwmjk5snfrstock-5m207940:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnhh0clu10gwf4qttnh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:20:00raw1,318,000원1,321,000원1,318,000원1,320,000원1,362
cmvaetnhb0clt10gwhodhxxh0stock-5m055550:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnh80cls10gwx46g6bo71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:20:00raw95,500원95,500원95,300원95,400원7,176
cmvaetnh30clr10gw222i60swstock-5m105560:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetngz0clq10gwxjom6b5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:20:00raw162,800원163,100원162,500원162,500원5,247
cmvaetngt0clp10gw2zv0706estock-5m000270:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetngp0clo10gwhm3pefdc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:20:00raw112,000원112,100원112,000원112,000원3,235
cmvaetngk0cln10gwo61yulnjstock-5m005490:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetngg0clm10gw7bb5aeh21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:20:00raw301,500원302,500원301,500원302,500원2,230
cmvaetnga0cll10gwy095z7c5stock-5m068270:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetng70clk10gw9xbma1q31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:20:00raw195,200원195,300원195,000원195,000원7,628
cmvaetng10clj10gwuihbggy9stock-5m051910:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnfx0cli10gwwnulqdxz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:20:00raw259,500원260,500원259,500원260,500원1,574
cmvaetnfs0clh10gwt64mftb1stock-5m006400:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnfo0clg10gwuiflz8fy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:20:00raw541,000원542,000원540,000원542,000원2,167
cmvaetnfi0clf10gw6h0e1tarstock-5m035720:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnff0cle10gw9m3rcc9g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:20:00raw32,450원32,500원32,450원32,450원3,806
cmvaetnf90cld10gwl2nt49gbstock-5m035420:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnf50clc10gw1kp0yxu91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:20:00raw182,900원183,000원182,500원182,500원4,467
cmvaen4zy0ckx10gwtsayewj0stock-5m003550:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4zu0ckw10gwgeejngkt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:15:00raw105,300원105,400원105,100원105,300원1,948
cmvaetnj40cm710gwakmqyvd7stock-5m034730:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnj00cm610gwuph5vc8n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:15:00raw457,500원459,000원456,500원457,500원1,021
cmvaetnid0cm110gw2a80b1iwstock-5m096770:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetni90cm010gwoscaexb11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:15:00raw154,800원154,800원154,500원154,600원3,158
cmvaen50u0cl310gwi1xc7b64stock-5m017670:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen50q0cl210gw3kufl7vu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:15:00raw79,700원79,700원79,500원79,600원3,734
cmvaen50j0cl110gw32jj1007stock-5m030200:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen50f0cl010gwqvd4jf0b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:15:00raw51,300원51,300원51,100원51,200원3,628
cmvaen5090ckz10gw1ola7glbstock-5m015760:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen5050cky10gwtc7tilsi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:15:00raw29,100원29,100원29,050원29,100원3,849
cmvaen4zg0ckt10gwjqmkqf59stock-5m028260:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4zc0cks10gw3syb8qd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:15:00raw289,500원289,500원288,500원289,500원4,015
cmvaen4z60ckr10gwhu03ugdestock-5m012330:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4z20ckq10gwl49il3vt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:15:00raw360,500원360,750원359,000원360,500원2,565
cmvaen4yx0ckp10gwcrw236ddstock-5m373220:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4yt0cko10gwbe3ho2hw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:15:00raw409,500원410,000원409,000원410,000원1,967
cmvaen4yo0ckn10gwgvckabvistock-5m207940:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4yk0ckm10gw44cj6pk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:15:00raw1,318,000원1,321,000원1,317,500원1,318,000원1,370
cmvaen4ye0ckl10gwhdx4xb5sstock-5m055550:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4ya0ckk10gw2n1wt4ha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:15:00raw95,300원95,450원95,200원95,400원15,072
cmvaen4y50ckj10gw11bvd06rstock-5m105560:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4y10cki10gwp3n6z7p11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:15:00raw162,800원163,100원162,600원162,800원4,861
cmvaen4xv0ckh10gwzeo2r74xstock-5m000270:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4xr0ckg10gwxpge4g4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:15:00raw112,200원112,300원111,900원112,100원4,300
cmvaen4xm0ckf10gwnqmbkvkpstock-5m005490:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4xi0cke10gw0lk1ws401
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:15:00raw301,500원302,000원301,500원301,500원1,130
cmvaen4xc0ckd10gw5up5rucwstock-5m068270:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4x80ckc10gwloo6jswx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:15:00raw194,900원195,300원194,700원195,200원26,485
116,697건 중 28,451–28,500← 이전570 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬