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
cmvaen4x30ckb10gwptqyjc8xstock-5m051910:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4wz0cka10gwnajes96p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:15:00raw259,500원260,000원259,000원259,500원1,230
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
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
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
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
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
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
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
cmvaegp970cjj10gwe7g71y2zstock-5m096770:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp940cji10gwh6y944tw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:10:00raw154,800원154,900원154,600원154,800원3,796
cmvaen4zp0ckv10gwgeejscucstock-5m003550:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4zl0cku10gwrkulh6ar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:10:00raw105,300원105,700원105,200원105,300원2,556
cmvaen4wv0ck910gw3qtx12z6stock-5m051910:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4wr0ck810gwng2yizz91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:10:00raw259,000원260,000원258,500원259,500원1,238
cmvaegpaq0cjt10gw8g0pvgtgstock-5m017670:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegpan0cjs10gwy6c7i59n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:10:00raw79,600원79,800원79,500원79,700원3,936
cmvaegpag0cjr10gwfazkxywzstock-5m030200:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegpac0cjq10gw8rl3rtht1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:10:00raw51,200원51,400원51,200원51,300원3,174
cmvaegpa40cjp10gwje2leg7istock-5m015760:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegpa10cjo10gw9j76u3a71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:10:00raw29,050원29,150원29,050원29,100원8,567
cmvaegp9u0cjn10gwu2er7ryystock-5m034730:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp9q0cjm10gwq46k9bzv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:10:00raw457,500원458,500원456,500원457,000원1,093
cmvaegp9i0cjl10gwbo13g5c3stock-5m028260:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp9e0cjk10gwkcrmq75q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:10:00raw290,000원290,500원289,000원289,500원3,168
cmvaegp8x0cjh10gwzr2e4zwsstock-5m012330:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp8t0cjg10gwajaxnsrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:10:00raw360,500원360,500원360,000원360,500원1,296
cmvaegp8l0cjf10gwd01djburstock-5m373220:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp8i0cje10gw5cd33dbw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:10:00raw409,000원409,500원408,500원409,500원2,528
cmvaegp8a0cjd10gw4ipq41cnstock-5m207940:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp870cjc10gw7d7o43z01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:10:00raw1,313,000원1,318,000원1,312,000원1,318,000원3,220
cmvaegp7z0cjb10gwqp58mbn0stock-5m055550:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp7v0cja10gws8vov6cv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:10:00raw95,450원95,600원95,300원95,400원8,790
cmvaegp7e0cj710gwsyfmm87fstock-5m105560:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp7a0cj610gwfj84qpdv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:10:00raw163,100원163,500원162,700원162,800원7,172
cmvaegp730cj510gwr6w2cqazstock-5m000270:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp700cj410gw592wzxi41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:10:00raw112,300원112,300원112,100원112,200원4,867
cmvaegp6t0cj310gwkp6aorbtstock-5m005490:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp6p0cj210gwrphvyksh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:10:00raw301,750원302,000원301,500원301,750원1,080
cmvaegp6i0cj110gwhcr5tgugstock-5m068270:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp6e0cj010gwzxogyfgo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:10:00raw194,800원194,900원194,700원194,800원5,551
cmvaegp670ciz10gws12kwb4fstock-5m006400:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp630ciy10gwjpleh6aa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:10:00raw542,000원542,000원541,000원542,000원1,970
cmvaegp5x0cix10gw2awcd6xzstock-5m035720:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp5t0ciw10gw2zs0daep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:10:00raw32,550원32,600원32,500원32,500원5,760
cmvaegp5m0civ10gwqgjx6wkgstock-5m035420:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp5i0ciu10gw6gri5len1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:10:00raw182,700원182,900원182,700원182,800원3,465
cmvaegp5a0cit10gwgixuwvinstock-5m066570:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:172026-10-16 12:20:17cmvaegp560cis10gwka4wbecq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:10:00raw174,000원174,400원173,900원174,000원6,387
cmvaegp4y0cir10gwkmin01gustock-5m005380:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:172026-10-16 12:20:17cmvaegp4u0ciq10gw0ik3gjb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:10:00raw316,500원317,000원316,000원316,500원6,851
cmvaegp4m0cip10gwuhywr8ldstock-5m000660:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:172026-10-16 12:20:17cmvaegp4i0cio10gw1snykw9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:10:00raw1,291,000원1,295,000원1,290,000원1,292,000원19,428
cmvaegp3z0cin10gwitkb7ov8stock-5m005930:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:172026-10-16 12:20:17cmvaegp3o0cim10gwfp3apt2m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:10:00raw216,500원217,000원216,000원216,500원193,609
cmvaea9jd0cil10gw7wk5dhhbstock-5m017670:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9j90cik10gwqbl9xq7z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:05:00raw79,300원79,600원79,300원79,500원3,884
cmvaea9d30chf10gwr62pxo5xstock-5m005930:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9cz0che10gwmnk74c141
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:05:00raw216,000원216,500원215,500원216,000원62,717
cmvaea9df0chh10gwj6qvoy8ystock-5m000660:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9da0chg10gwle7vnlio1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:05:00raw1,290,000원1,292,000원1,287,000원1,291,000원20,524
cmvaea9dp0chj10gwamtszg22stock-5m005380:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9dm0chi10gwih2id2js1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:05:00raw316,000원316,500원315,500원316,500원5,145
cmvaea9dz0chl10gw2ujahqg9stock-5m066570:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9dw0chk10gw18s36m2b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:05:00raw173,800원174,000원173,700원174,000원2,949
cmvaea9ea0chn10gwt19v0178stock-5m035420:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9e60chm10gwpv9c985b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:05:00raw182,700원183,000원182,600원182,700원4,227
cmvaea9ej0chp10gw5503bshdstock-5m035720:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9eg0cho10gwknn2a97d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:05:00raw32,550원32,600원32,500원32,550원9,177
cmvaea9et0chr10gwx8ucvlydstock-5m006400:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9ep0chq10gwa4xe3asj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:05:00raw541,000원542,000원540,000원542,000원1,912
cmvaea9f60cht10gwq5y12pl6stock-5m051910:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9f20chs10gwrnpu44zl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:05:00raw259,000원259,000원258,500원259,000원513
cmvaea9fg0chv10gweahurfn0stock-5m068270:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9fc0chu10gwkp8pj7t71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:05:00raw194,700원194,900원194,700원194,900원7,401
cmvaea9fq0chx10gwif4ko5o3stock-5m005490:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9fm0chw10gw8lbp55z21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:05:00raw301,500원302,000원301,000원301,500원1,534
cmvaea9g20chz10gwhjr5lk03stock-5m000270:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9fx0chy10gwavhsz1en1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:05:00raw112,200원112,300원112,000원112,200원4,711
cmvaea9gf0ci110gw8g2sqrrqstock-5m105560:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9ga0ci010gwk3suvelw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:05:00raw162,900원163,300원162,800원163,100원3,787
cmvaea9gv0ci310gw0wstkpefstock-5m207940:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9gp0ci210gwrupw7eux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:05:00raw1,314,000원1,315,000원1,311,000원1,313,000원1,176
cmvaea9h80ci510gwqsel9rvnstock-5m373220:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9h40ci410gwa1axtzuu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:05:00raw408,000원409,000원408,000원409,000원1,844
cmvaea9hh0ci710gwdop704l3stock-5m012330:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9hd0ci610gwspiv6b5g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:05:00raw360,500원360,750원360,000원360,500원1,741
cmvaea9hr0ci910gwpdc1v152stock-5m096770:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9hn0ci810gwdb2wm3mo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:05:00raw154,600원154,800원154,500원154,750원3,536
cmvaea9i10cib10gwke05jht6stock-5m028260:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9hx0cia10gwmghqi6311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:05:00raw289,000원290,000원288,500원290,000원1,602
cmvaea9ib0cid10gwbh0tz5wzstock-5m034730:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9i70cic10gwcd1wz75y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:05:00raw457,250원458,000원457,000원458,000원475
116,697건 중 28,501–28,550← 이전571 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬