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
cmvad1a040c8v10gw6braeg02stock-5m051910:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a000c8u10gwfvvit8yj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:30:00raw257,000원257,500원256,000원257,500원608
cmvad1a0e0c8x10gw7lx195yostock-5m068270:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a0a0c8w10gwfr7ivmy71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:30:00raw194,200원194,400원193,900원194,100원6,913
cmvad1a0p0c8z10gwk3rz7z1fstock-5m005490:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a0k0c8y10gw6k2svg3w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:30:00raw300,750원301,000원300,000원300,500원796
cmvad1a0z0c9110gw3ka8q6lkstock-5m000270:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a0v0c9010gw8sbe63ao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:30:00raw112,300원112,300원112,100원112,200원4,949
cmvad1a1c0c9310gwwn1uz2ihstock-5m105560:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a170c9210gwl7kc2wib1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:30:00raw162,900원163,000원162,800원162,900원2,348
cmvad1a1s0c9510gwvb9ctlnfstock-5m055550:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a1m0c9410gwtiv1uoz71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:30:00raw95,700원95,700원95,400원95,600원6,378
cmvad1a290c9710gwkek5rc8ystock-5m207940:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a220c9610gwiiw19eyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:30:00raw1,307,000원1,311,000원1,303,000원1,309,000원1,448
cmvad1a2j0c9910gwxxnzqc1dstock-5m373220:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:19cmvad1a2f0c9810gw3lxo1vcn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:30:00raw406,500원407,500원406,000원407,000원3,155
cmvad1a2t0c9b10gwhc8odjtbstock-5m012330:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a2p0c9a10gws6ukaich1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:30:00raw359,000원359,500원357,500원359,500원1,630
cmvad1a3c0c9f10gwiv109yf6stock-5m028260:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a380c9e10gw1ybixdtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:30:00raw287,750원289,500원287,000원289,500원2,886
cmvad1a3l0c9h10gwqa80wwscstock-5m034730:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a3i0c9g10gwdfirmozt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:30:00raw456,750원458,500원456,500원458,500원734
cmvad1a3v0c9j10gw5i3gk44sstock-5m003550:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a3r0c9i10gwy2z8ctxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:30:00raw105,300원105,500원105,100원105,400원2,518
cmvad1a480c9l10gw07l0e422stock-5m015760:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a410c9k10gwbq408dd71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:30:00raw28,900원28,900원28,850원28,850원3,413
cmvad1a4z0c9n10gwzm7j2fbhstock-5m030200:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a4q0c9m10gw39ywg2fq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:30:00raw51,200원51,400원51,100원51,200원3,177
cmvad1a5o0c9p10gwx5j2df0qstock-5m017670:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a5g0c9o10gwuq2764dg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:30:00raw79,600원79,700원79,500원79,600원2,639
cmvad19zw0c8t10gwgx1fkrn7stock-5m051910:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad19zs0c8s10gwy919t1031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:25:00raw257,000원257,500원256,500원257,000원919
cmvacuvdo0c8b10gwcljyj1qfstock-5m030200:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:202026-10-16 11:35:20cmvacuvdk0c8a10gwpshwgmso1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:25:00raw51,300원51,400원51,200원51,200원2,370
cmvacuva60c7l10gwo0zod1wqstock-5m068270:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuva10c7k10gw97hvqgjb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:25:00raw194,100원194,200원194,000원194,150원6,329
cmvacuv9v0c7j10gwrltd4cycstock-5m006400:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv9q0c7i10gw9xg4dgww1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:25:00raw539,000원540,000원537,000원539,000원3,124
cmvacuv9l0c7h10gwdsmbwztestock-5m035720:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv9h0c7g10gwidvg5ygr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:25:00raw32,550원32,600원32,550원32,600원4,698
cmvacuv9a0c7f10gwukj15q2wstock-5m035420:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv960c7e10gwqyl0r4ow1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:25:00raw182,400원182,400원182,100원182,400원2,753
cmvacuv8z0c7d10gwcmtw37nmstock-5m066570:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv8v0c7c10gwa0yxz2ah1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:25:00raw173,600원173,700원173,500원173,700원3,600
cmvacuv8p0c7b10gw9zw8pyijstock-5m005380:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv8k0c7a10gwpssdfk5r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:25:00raw315,500원315,500원315,000원315,500원2,037
cmvacuv8f0c7910gw630a1qdpstock-5m000660:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv8b0c7810gw2p3hjavu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:25:00raw1,291,000원1,292,000원1,287,000원1,288,000원13,639
cmvacuv840c7710gwt4qcphmdstock-5m005930:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv7z0c7610gw6li558ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:25:00raw216,000원216,500원215,500원216,000원85,773
cmvacuvag0c7n10gwhuohxsvgstock-5m005490:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvab0c7m10gwoanbjuur1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:25:00raw300,500원301,000원300,500원300,500원729
cmvacuvaq0c7p10gwek0fj3etstock-5m000270:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuval0c7o10gwt0qihpoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:25:00raw112,400원112,400원112,200원112,300원5,764
cmvacuvb00c7r10gwntc2u9y5stock-5m105560:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvaw0c7q10gwi008bs1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:25:00raw162,800원163,000원162,800원162,900원4,765
cmvacuvbb0c7t10gwaw1py9s4stock-5m055550:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvb60c7s10gw97ww0e2p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:25:00raw95,600원95,800원95,500원95,600원12,205
cmvacuvbl0c7v10gwq3e36koystock-5m207940:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvbh0c7u10gwm2s18lll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:25:00raw1,310,000원1,311,000원1,305,000원1,307,000원1,296
cmvacuvbv0c7x10gw807ibnaustock-5m373220:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvbr0c7w10gwhz58nqvi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:25:00raw407,000원407,000원406,000원406,500원1,807
cmvacuvc30c7z10gw64eqammtstock-5m012330:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvc00c7y10gwsjpmhwvc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:25:00raw359,000원359,000원358,500원359,000원1,397
cmvacuvcd0c8110gw58pmgw94stock-5m096770:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvc90c8010gws7l8jzco1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:25:00raw152,400원152,500원152,000원152,400원3,250
cmvacuvcm0c8310gwtiu6hpcsstock-5m028260:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvci0c8210gw7y4zt53f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:25:00raw288,000원288,500원287,500원288,000원1,819
cmvacuvcv0c8510gwz04e21dhstock-5m034730:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvcr0c8410gwrwk2dflv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:25:00raw457,500원458,000원456,000원456,750원806
cmvacuvd50c8710gwthwn0lfustock-5m003550:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:202026-10-16 11:35:20cmvacuvd10c8610gwks8w3e5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:25:00raw105,300원105,500원105,200원105,300원1,386
cmvacuvdf0c8910gwcq283qg2stock-5m015760:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:202026-10-16 11:35:20cmvacuvdb0c8810gwsbqgcat71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:25:00raw28,800원28,900원28,750원28,900원23,757
cmvacuvdy0c8d10gw4smucnd9stock-5m017670:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:202026-10-16 11:35:20cmvacuvdt0c8c10gwlnxo5m9k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:25:00raw79,600원79,700원79,500원79,500원3,279
cmvacoh860c7510gwb932zbe4stock-5m017670:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh820c7410gw989e8o8e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:20:00raw79,500원79,700원79,500원79,600원4,045
cmvacoh1l0c5r10gwsei2b8dostock-5m000660:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh1h0c5q10gwk6cf1q051
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:20:00raw1,290,000원1,293,000원1,287,000원1,292,000원21,052
cmvacoh1u0c5t10gwyqhjfdcnstock-5m005380:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh1q0c5s10gw8bt9sxwe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:20:00raw315,500원316,000원315,000원315,500원3,893
cmvacoh230c5v10gwvgmppuwbstock-5m066570:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh200c5u10gwkdlf1lt51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:20:00raw173,100원173,800원173,000원173,600원8,039
cmvacoh2d0c5x10gw1gy901u4stock-5m035420:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh290c5w10gwt056ek4a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:20:00raw182,400원182,500원181,900원182,300원5,024
cmvacoh2o0c5z10gwns8ch0qrstock-5m035720:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh2j0c5y10gwuium9g1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:20:00raw32,550원32,600원32,500원32,550원8,827
cmvacoh7g0c6z10gwkfo7ajoystock-5m015760:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh7d0c6y10gwfvavyehw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:20:00raw28,800원28,800원28,750원28,800원2,670
cmvacoh7p0c7110gw8fz641yfstock-5m030200:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh7l0c7010gwrin3w8yo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:20:00raw51,100원51,400원51,100원51,300원4,305
cmvacoh0w0c5p10gw026iov6zstock-5m005930:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacogzt0c5o10gwx6em2iqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:20:00raw215,500원216,500원215,000원216,000원184,052
cmvacoh350c6310gw2mmw64a1stock-5m006400:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh320c6210gw2j1xli0q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:20:00raw538,500원539,000원537,000원539,000원5,368
cmvacoh3f0c6510gwktrw7swlstock-5m051910:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh3b0c6410gw819nhnz41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:20:00raw258,000원258,500원256,500원257,500원1,636
cmvacoh3r0c6710gw4xlzuxlfstock-5m068270:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh3m0c6610gwnqsj6suj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:20:00raw193,600원194,200원193,600원194,100원17,670
116,697건 중 28,701–28,750← 이전575 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬