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
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
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
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
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
cmvae3x3a0cgd10gwf0ckeq19stock-5m006400:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x360cgc10gwm73i33fq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 12:00:00raw540,000원542,000원540,000원541,000원3,612
cmvae3x5a0cgr10gww3ia6gvustock-5m055550:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x560cgq10gw3u28fjmi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 12:00:00raw95,500원95,500원95,300원95,350원11,754
cmvae3x5k0cgt10gwsecy5uq1stock-5m207940:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x5g0cgs10gwvur8q9mv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:00:00raw1,314,000원1,315,000원1,312,000원1,314,000원1,347
cmvae3x5u0cgv10gwnmq8brcdstock-5m373220:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x5p0cgu10gwnfww4j651
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 12:00:00raw408,000원409,000원407,500원408,000원2,367
cmvae3x630cgx10gwz5kjqog8stock-5m012330:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x5z0cgw10gwnol1w4md1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:00:00raw360,000원360,500원359,000원360,500원2,105
cmvae3x4r0cgn10gwku9g2brcstock-5m000270:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x4n0cgm10gw35c04iyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:00:00raw112,400원112,400원112,000원112,100원5,425
cmvae3x4g0cgl10gwcf46071lstock-5m005490:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x480cgk10gw3fmrgxtr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 12:00:00raw301,250원302,000원301,000원302,000원1,201
cmvae3x3u0cgh10gwp3u0fk85stock-5m068270:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x3q0cgg10gw5k67pbxt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 12:00:00raw194,700원194,800원194,500원194,700원7,928
cmvae3x3l0cgf10gwas5m1is4stock-5m051910:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x3h0cge10gwwn1152dk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 12:00:00raw258,500원259,000원258,000원258,500원1,096
cmvae3x500cgp10gwaec6ijzestock-5m105560:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x4x0cgo10gwvtjhc21l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 12:00:00raw162,900원163,200원162,700원162,900원5,917
cmvae3x310cgb10gwn0t13he7stock-5m035720:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x2x0cga10gw2v34d0f81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:00:00raw32,550원32,550원32,500원32,550원10,095
cmvae3x2r0cg910gwsc8gtp9ostock-5m035420:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x2n0cg810gw3a5ci9wm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 12:00:00raw182,800원182,800원182,500원182,700원3,153
cmvae3x2h0cg710gwkghlplxlstock-5m066570:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x2e0cg610gwd4c2k6is1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 12:00:00raw173,400원173,800원173,300원173,800원4,372
cmvae3x270cg510gwlfi7xh4fstock-5m005380:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x230cg410gwh41c172p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:00:00raw315,500원316,000원315,000원316,000원3,948
cmvae3x1y0cg310gwg328ikghstock-5m000660:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x1u0cg210gww2hs27kw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 12:00:00raw1,291,000원1,296,000원1,288,000원1,290,000원33,996
cmvae3x6c0cgz10gwz5di69tgstock-5m096770:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x680cgy10gwednuqsv81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 12:00:00raw153,800원154,600원153,800원154,600원3,792
cmvae3x6t0ch310gw74b660ndstock-5m028260:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x6p0ch210gw32cqzll81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:00:00raw288,500원289,500원288,500원289,000원4,026
cmvae3x710ch510gwdryjvkjhstock-5m034730:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x6y0ch410gwy7xqwogg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:00:00raw456,500원458,500원456,000원457,000원1,109
cmvae3x7a0ch710gwanp90gwkstock-5m003550:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x760ch610gwk1ralofb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:00:00raw105,100원105,700원105,000원105,300원2,565
cmvae3x7j0ch910gw850f6g8pstock-5m015760:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x7f0ch810gwv6om4pnv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 12:00:00raw28,950원29,100원28,900원29,100원25,391
cmvae3x7s0chb10gwnzblhdqmstock-5m030200:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x7p0cha10gw55ghe87l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 12:00:00raw51,300원51,300원51,100원51,300원3,016
cmvae3x810chd10gwgwojozxvstock-5m017670:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x7x0chc10gw597xjec61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 12:00:00raw79,500원79,600원79,300원79,300원6,866
cmvae3x1n0cg110gwzjr8v8ifstock-5m005930:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x1d0cg010gwd6ymmuh81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:00:00raw216,000원216,500원215,500원216,000원111,069
cmvadxezf0cev10gw1c1ub7bzstock-5m066570:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxezb0ceu10gwr561c4y81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:55:00raw173,400원173,800원173,300원173,500원4,627
cmvadxezp0cex10gwichfy8histock-5m035420:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxezk0cew10gw3rnjxver1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:55:00raw182,800원182,900원182,600원182,900원3,193
cmvadxf0s0cf510gw75dk37eistock-5m068270:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf0o0cf410gwtzox8in11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:55:00raw194,800원194,900원194,600원194,700원6,315
cmvadxf0i0cf310gw4krmcjwustock-5m051910:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf0e0cf210gwqvyyc0ma1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:55:00raw258,500원258,500원258,000원258,500원804
cmvadxf080cf110gwf2kpejfjstock-5m006400:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf040cf010gwb5nohxi31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:55:00raw542,000원542,000원539,000원541,000원2,750
cmvadxezy0cez10gwa1k33eoostock-5m035720:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxezv0cey10gwsxrc16xb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:55:00raw32,550원32,550원32,500원32,500원4,827
cmvadxf200cff10gwq7f4ovlnstock-5m207940:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf1w0cfe10gwpkqsmstz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:55:00raw1,312,000원1,314,000원1,310,000원1,314,000원1,367
cmvae3x430cgj10gwno6837xcstock-5m005490:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x400cgi10gwq79hsl5v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:55:00raw301,500원301,500원300,500원301,000원832
cmvadxf5v0cfz10gwt4531xb2stock-5m017670:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf5m0cfy10gw5i1gfbxq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:55:00raw79,600원79,600원79,400원79,500원2,552
cmvadxf550cfx10gwyi2csvgastock-5m030200:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf500cfw10gwisrijoxi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:55:00raw51,200원51,300원51,100원51,200원2,980
cmvadxf440cft10gw20d79yg1stock-5m015760:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf3v0cfs10gwcdl0ehes1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:55:00raw28,950원29,000원28,900원28,950원5,975
cmvadxf3g0cfr10gwhbcirfv5stock-5m003550:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf3c0cfq10gwy1mkiv711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:55:00raw105,000원105,300원104,900원105,100원1,634
cmvadxf370cfp10gww78fyg2estock-5m034730:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf330cfo10gw5q8t47gv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:55:00raw457,500원458,000원456,000원456,250원841
cmvadxf2y0cfn10gwdv2brvdvstock-5m096770:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf2u0cfm10gwzrzaavij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:55:00raw154,500원154,600원153,600원154,000원4,168
cmvadxf2p0cfl10gw4jmxxqiustock-5m012330:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf2l0cfk10gwfh0anhrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:55:00raw360,000원360,000원359,500원360,000원1,755
cmvadxf1r0cfd10gwe3g58ttvstock-5m055550:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf1n0cfc10gw2qbrz5731
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:55:00raw95,300원95,500원95,300원95,400원6,773
cmvadxf280cfh10gwa3b4laxfstock-5m373220:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf250cfg10gw1cswa1hx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:55:00raw408,500원409,000원407,500원408,000원1,974
cmvae3x6k0ch110gwn6yldg4sstock-5m028260:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x6h0ch010gwfsf74gwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:55:00raw289,000원289,000원288,500원289,000원1,035
cmvadxf1a0cf910gwfpdnz86mstock-5m105560:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf160cf810gwsndknddp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:55:00raw162,800원163,000원162,700원162,900원3,855
cmvadxf110cf710gwr6zhh3qdstock-5m000270:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf0y0cf610gwb87iwv301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:55:00raw112,300원112,400원112,200원112,400원2,668
cmvadxexl0cen10gw60epzdyqstock-5m005930:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxexb0cem10gw8n5wzroo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:55:00raw216,250원216,500원215,000원216,000원126,581
cmvadxeye0cep10gwmhn5bfs0stock-5m000660:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxey50ceo10gw44dx48fe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:55:00raw1,291,000원1,292,000원1,289,000원1,291,000원20,261
cmvadxeyy0cer10gww6n1aenistock-5m005380:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxeyu0ceq10gws31ljxlc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:55:00raw315,500원315,500원315,000원315,000원2,871
116,697건 중 28,551–28,600← 이전572 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬