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
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
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
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
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
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
cmvacoh770c6x10gwr2z8bbvvstock-5m003550:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh740c6w10gw3mz9u4vw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:20:00raw105,300원105,800원105,100원105,300원2,822
cmvacoh6y0c6v10gwqutp8fyustock-5m034730:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh6u0c6u10gwp192zyqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:20:00raw455,750원458,500원455,000원458,000원1,918
cmvacoh6p0c6t10gwn13zsbiystock-5m028260:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh6l0c6s10gwp6nzznln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:20:00raw287,000원288,500원286,500원287,500원3,819
cmvacoh6f0c6r10gwr2sn44b3stock-5m096770:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh6c0c6q10gw6do8kr161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:20:00raw152,850원153,000원152,200원152,400원6,289
cmvacoh650c6p10gwupy1imwestock-5m012330:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh620c6o10gwyh8rel801
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:20:00raw359,000원359,500원358,000원359,000원3,041
cmvacoh5w0c6n10gw81788we1stock-5m373220:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh5s0c6m10gwu39bqc6w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:20:00raw407,000원407,500원406,500원407,000원1,861
cmvacoh5o0c6l10gwkte0t82vstock-5m373220:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh5l0c6k10gw6lti3v2b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:15:00raw405,500원407,000원404,500원407,000원3,193
cmvacoh7y0c7310gwz66qkddlstock-5m017670:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh7u0c7210gw3gv9rzh01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:15:00raw79,400원79,600원79,300원79,600원3,448
cmvacoh2x0c6110gw8fmy536lstock-5m006400:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh2t0c6010gw6wbagb7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:15:00raw537,000원539,000원535,000원538,000원4,053
cmvachyoa0c4p10gwawzlhm3zstock-5m066570:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyo60c4o10gwsma69ylu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:15:00raw172,500원173,100원172,400원173,100원4,491
cmvachysw0c5n10gws33aoqfestock-5m030200:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyst0c5m10gw9lykyfsp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:15:00raw51,200원51,300원51,100원51,200원4,205
cmvachyso0c5l10gw1xam8gplstock-5m015760:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachysl0c5k10gw3wxaokkr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:15:00raw28,800원28,800원28,750원28,800원3,417
cmvachysf0c5j10gwuacvev5vstock-5m003550:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachysc0c5i10gw1j4hnha11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:15:00raw104,800원105,800원104,600원105,300원3,821
cmvachys70c5h10gw8jhhoumfstock-5m034730:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachys30c5g10gwnx31zret1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:15:00raw451,500원456,000원451,000원455,750원2,920
cmvachyrw0c5f10gwcur1dzkqstock-5m028260:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyrs0c5e10gwyhtd1k5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:15:00raw287,000원287,500원286,000원287,000원4,661
cmvachyrn0c5d10gwrqs9bx21stock-5m096770:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyrj0c5c10gwt8mnijk81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:15:00raw152,500원153,300원152,000원152,900원7,281
cmvachyrd0c5b10gw8jdozfxnstock-5m012330:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyr90c5a10gwqx6gqsy01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:15:00raw359,500원359,500원358,000원359,000원3,634
cmvachyr30c5910gwgranor64stock-5m207940:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyqz0c5810gwdltkdz921
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:15:00raw1,302,000원1,305,000원1,302,000원1,305,000원1,327
cmvachyqt0c5710gwwlbkbmgcstock-5m055550:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyqq0c5610gwvq5hnsod1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:15:00raw95,600원95,600원95,400원95,500원8,482
cmvachyqk0c5510gw3z9b2uasstock-5m105560:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyqg0c5410gwdiaqpswj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:15:00raw162,700원162,800원162,400원162,500원5,060
cmvachynr0c4l10gw3vsc9492stock-5m000660:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachynn0c4k10gw984ca2cf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:15:00raw1,283,000원1,292,000원1,280,000원1,290,000원27,084
cmvachyq90c5310gwzeqs1wwistock-5m000270:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyq50c5210gwh61glwbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:15:00raw112,200원112,300원112,000원112,300원7,117
cmvachypx0c5110gwsjvevksfstock-5m005490:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachypt0c5010gw475ignhf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:15:00raw301,500원302,000원300,000원301,500원3,712
cmvachyo10c4n10gwrt9uyrl3stock-5m005380:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachynx0c4m10gwehumz6at1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:15:00raw315,000원315,500원314,000원315,500원5,631
cmvachyng0c4j10gwchm3r4llstock-5m005930:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachynb0c4i10gwq8on4mwh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:15:00raw214,250원215,500원213,500원215,500원122,742
cmvachypg0c4x10gw3mbzpx4astock-5m068270:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachypc0c4w10gw3zz6g8tx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:15:00raw193,200원193,700원193,200원193,700원15,637
cmvachyp50c4v10gw8u61sixvstock-5m051910:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyp00c4u10gwqjhlmgzp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:15:00raw257,500원258,000원256,500원258,000원1,236
cmvachyot0c4t10gwhlqfy7gpstock-5m035720:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyoq0c4s10gwqjb5fw8x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:15:00raw32,500원32,550원32,450원32,550원9,403
cmvachyok0c4r10gwqkn78me1stock-5m035420:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyog0c4q10gwfzu2zbn71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:15:00raw182,000원182,500원181,800원182,400원5,283
cmvacbjrn0c4d10gwcxlcej00stock-5m015760:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjrj0c4c10gwa64ycei51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:10:00raw28,750원28,800원28,750원28,800원4,094
cmvachypp0c4z10gwtbttly3dstock-5m005490:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachypl0c4y10gwwmrt553e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:10:00raw300,500원301,500원300,000원301,500원1,201
cmvacbjs60c4h10gw0ne7b5urstock-5m017670:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjs30c4g10gwuz9j46xt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:10:00raw79,400원79,500원79,300원79,400원2,356
cmvacbjrx0c4f10gwlssapgjtstock-5m030200:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjrt0c4e10gw7j7oyay61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:10:00raw51,200원51,200원51,100원51,200원3,295
cmvacbjrd0c4b10gwi33tdqgvstock-5m003550:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjra0c4a10gw0pjfejzh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:10:00raw104,700원105,200원104,500원104,800원2,299
cmvacbjr30c4910gwxpxj3gycstock-5m034730:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjr00c4810gw284n314z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:10:00raw451,000원453,000원450,500원451,000원1,951
cmvacbjqu0c4710gwnqxcgud7stock-5m028260:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjqq0c4610gwj8hpuhsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:10:00raw286,500원287,500원286,000원287,500원2,482
cmvacbjqk0c4510gwd7cjks0mstock-5m096770:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjqg0c4410gwa6v9900f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:10:00raw151,400원152,700원151,300원152,500원5,696
cmvacbjqa0c4310gwo5c99nnwstock-5m012330:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjq70c4210gwtgj9m4d01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:10:00raw359,000원359,500원358,500원359,500원3,199
cmvacbjq10c4110gwginxs1nmstock-5m207940:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjpy0c4010gwu0zoq52l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:10:00raw1,308,000원1,309,000원1,301,000원1,303,000원1,663
cmvacbjps0c3z10gwst3y2tozstock-5m055550:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjpp0c3y10gwwneg8fea1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:10:00raw95,600원95,600원95,400원95,500원13,039
cmvacbjpj0c3x10gwukzi9f20stock-5m105560:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjpf0c3w10gwboki9lv21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:10:00raw162,500원162,800원162,300원162,800원4,749
cmvacbjpa0c3v10gwtb85g08mstock-5m000270:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjp60c3u10gwit9j5lpl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:10:00raw111,850원112,200원111,850원112,100원5,770
cmvacbjp10c3t10gwet8sd52ystock-5m068270:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjox0c3s10gwoaxrdpoq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:10:00raw193,300원193,300원193,200원193,200원5,298
cmvacbjos0c3r10gwbgg7zq0ustock-5m051910:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjoo0c3q10gwkr6jh08x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:10:00raw256,500원257,500원256,000원257,500원1,010
cmvacbjoj0c3p10gwn08iolzcstock-5m006400:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjof0c3o10gwohybdhda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:10:00raw537,000원538,000원536,000원538,000원2,859
116,697건 중 28,751–28,800← 이전576 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬