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
cmvadqzki0cej10gwpbyotjlgstock-5m015760:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzke0cei10gwcuc9pcph1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:50:00raw29,000원29,000원28,950원28,950원3,357
cmvadqzhn0cdz10gwo9jzchf0stock-5m005490:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzhj0cdy10gw1a275ybv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:50:00raw301,500원301,500원300,500원301,000원1,132
cmvadqzhx0ce110gw2kkspgaqstock-5m000270:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzht0ce010gw5bfg0u241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:50:00raw112,300원112,400원112,200원112,300원5,570
cmvadqzhd0cdx10gw96qm63z0stock-5m068270:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzh90cdw10gwjqglrdur1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:50:00raw194,800원194,900원194,700원194,800원6,455
cmvadqzgd0cdp10gwop1dhi6nstock-5m035420:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzga0cdo10gwogr0q6c61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:50:00raw182,700원182,900원182,600원182,700원3,573
cmvadqzg40cdn10gwt1rnu60ustock-5m005380:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzg10cdm10gw1ctrmohz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:50:00raw315,000원315,500원314,500원315,500원4,263
cmvadqzfv0cdl10gwjykaciwcstock-5m000660:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzfr0cdk10gwrwfqnbh11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:50:00raw1,289,000원1,291,000원1,287,000원1,291,000원24,341
cmvadqzfk0cdj10gwigmp2qvastock-5m005930:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzf60cdi10gw1d6fzn6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:50:00raw216,250원216,500원215,500원216,000원163,819
cmvadxez60cet10gwfa0hglvustock-5m066570:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxez30ces10gwkwd2e8oh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:50:00raw173,500원173,800원173,300원173,400원3,863
cmvadqzih0ce510gw1uvfu2qcstock-5m105560:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzic0ce410gwvorvuzf31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:50:00raw162,900원163,000원162,700원162,800원4,734
cmvadxf1i0cfb10gw58hcu0jdstock-5m055550:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf1f0cfa10gwibjnitsd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:50:00raw95,500원95,500원95,300원95,400원5,672
cmvadqziv0ce710gwua8kjoe0stock-5m207940:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqziq0ce610gwqwztacx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:50:00raw1,311,000원1,313,000원1,310,000원1,311,000원1,283
cmvadqzkr0cel10gwlt4cgrhvstock-5m017670:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzkn0cek10gw2zvhbxbd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:50:00raw79,500원79,600원79,300원79,500원3,966
cmvadxf2g0cfj10gwtfrjgsa1stock-5m012330:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf2c0cfi10gwro64dukr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:50:00raw359,500원360,000원359,000원360,000원1,819
cmvadqzj80ce910gwj0t6udp1stock-5m373220:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzj40ce810gwaoblygk01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:50:00raw408,500원409,000원408,000원408,500원2,015
cmvadqzgm0cdr10gwk81a56ctstock-5m035720:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzgi0cdq10gwncnxdhqg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:50:00raw32,500원32,550원32,500원32,500원2,937
cmvadqzgv0cdt10gwgqwglph0stock-5m006400:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzgr0cds10gwfbox24yo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:50:00raw541,000원542,000원540,000원541,000원1,881
cmvadqzh30cdv10gwr4lqo9hrstock-5m051910:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzh00cdu10gwpbpgff8c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:50:00raw258,500원258,500원257,500원258,500원583
cmvadxf4o0cfv10gwadcmrc14stock-5m030200:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf4j0cfu10gw0zs0nhfb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:50:00raw51,200원51,300원51,100원51,200원2,853
cmvadqzjh0ceb10gwn4n6c7cnstock-5m096770:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzjd0cea10gw8835hv6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:50:00raw154,500원154,700원154,400원154,500원5,046
cmvadqzjq0ced10gw03uepyfostock-5m028260:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzjn0cec10gwiyayah0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:50:00raw289,500원290,000원288,000원289,000원4,705
cmvadqzjz0cef10gwleayxomhstock-5m034730:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzjw0cee10gwmk7a4rjz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:50:00raw457,250원458,000원457,000원457,000원766
cmvadqzk80ceh10gwstkrba1ustock-5m003550:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzk50ceg10gwql7njim51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:50:00raw105,000원105,500원104,700원105,100원2,784
cmvadqzi70ce310gwnfc5ghctstock-5m105560:20261016:11452026-10-16 11:45:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzi30ce210gw0kjzx9t51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:45:00raw163,000원163,100원162,700원162,800원4,873
cmvadkknh0ccx10gwsnwo9lyystock-5m207940:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkne0ccw10gwsun63jmd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:45:00raw1,310,000원1,312,000원1,307,000원1,311,000원1,288
cmvadkkn80ccv10gwle8liyristock-5m055550:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkn40ccu10gw2w4qzeb71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:45:00raw95,600원95,700원95,400원95,500원11,130
cmvadkkmy0cct10gwujv6417zstock-5m000270:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkmu0ccs10gwh34bkoxp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:45:00raw112,300원112,300원112,000원112,300원8,806
cmvadkkmp0ccr10gwu621eu07stock-5m005490:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkml0ccq10gwkv1ldsxe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:45:00raw301,000원301,500원300,500원301,000원1,108
cmvadkkld0cch10gwp0c5hi8lstock-5m035720:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkl80ccg10gw90y01n8d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:45:00raw32,575원32,600원32,500원32,500원5,057
cmvadkkl00ccf10gw857jdk8ostock-5m035420:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkkv0cce10gw9n2q1ekh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:45:00raw182,500원182,700원182,400원182,700원5,478
cmvadkkkm0ccd10gwfd5ehy9gstock-5m066570:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkkh0ccc10gwm7pq9jxf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:45:00raw173,700원173,800원173,200원173,400원3,983
cmvadkkka0ccb10gwjg737c6lstock-5m005380:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkk50cca10gwex44ar2b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:45:00raw315,500원315,500원314,500원315,000원4,618
cmvadkknr0ccz10gwzmm1whqostock-5m373220:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkknn0ccy10gwtet3ub5w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:45:00raw408,500원409,000원407,500원408,000원3,188
cmvadkkjx0cc910gwy893lk7qstock-5m000660:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkjt0cc810gwha5rzasn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:45:00raw1,292,000원1,293,000원1,287,000원1,289,000원21,898
cmvadkkjn0cc710gwy8r868zmstock-5m005930:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkji0cc610gw7auvesbg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:45:00raw216,000원216,500원215,500원216,250원113,098
cmvadkkmg0ccp10gwtw0us9ytstock-5m068270:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkmc0cco10gwoswu8uel1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:45:00raw194,500원194,800원194,500원194,800원5,279
cmvadkko10cd110gw5fbx8fscstock-5m012330:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkknx0cd010gwm3nl93uo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:45:00raw359,500원359,500원358,000원359,500원3,421
cmvadkkm60ccn10gwxydqujsistock-5m051910:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkm20ccm10gw2c61afy71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:45:00raw258,500원258,500원257,500원258,500원767
cmvadkkoj0cd510gwl94mosa7stock-5m096770:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkof0cd410gwgats41xo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:45:00raw154,300원154,500원154,100원154,400원6,427
cmvadkkos0cd710gwugezwzfistock-5m028260:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkoo0cd610gwvzhh8a161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:45:00raw290,500원290,500원288,500원289,500원4,214
cmvadkkp20cd910gw8jpb55etstock-5m034730:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkoy0cd810gwf523r25j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:45:00raw458,000원458,500원456,000원457,250원1,133
cmvadkkq40cdh10gwekopi8p3stock-5m017670:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkq00cdg10gwyqc4kbnm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:45:00raw79,500원79,500원79,300원79,400원4,068
cmvadkkpt0cdf10gwcbc5qlo0stock-5m030200:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkpq0cde10gw87f88idd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:45:00raw51,200원51,300원51,100원51,200원4,319
cmvadkkpj0cdd10gw0jh5e00estock-5m015760:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkpg0cdc10gwipnofjc81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:45:00raw29,000원29,000원28,950원29,000원4,714
cmvadkklx0ccl10gwqdts5h3ystock-5m006400:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkklt0cck10gwyr9tetmk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:45:00raw541,000원542,000원539,000원541,000원4,368
cmvadkkpa0cdb10gwz6bb2rnvstock-5m003550:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkp60cda10gwbka2n7cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:45:00raw105,200원105,300원104,800원105,000원3,118
cmvade4qd0cbv10gw91qxqizvstock-5m028260:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4q90cbu10gwbwtfv5tf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:40:00raw289,500원290,500원289,000원290,500원2,936
cmvade4lu0cb110gwhhf2nm55stock-5m005930:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4lq0cb010gwtskvyk291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:40:00raw216,250원216,500원216,000원216,000원57,994
cmvade4m40cb310gwkzrnw7scstock-5m000660:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4m00cb210gwohmdkqrd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:40:00raw1,291,000원1,293,000원1,288,000원1,292,000원15,803
cmvade4me0cb510gwhe1hrz2fstock-5m005380:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4mb0cb410gw5b07kkqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:40:00raw315,500원315,500원315,000원315,500원3,319
116,697건 중 28,601–28,650← 이전573 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬