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
cmvacbjo70c3n10gw7kbsfh1bstock-5m035720:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjo40c3m10gwaue16hw31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:10:00raw32,550원32,550원32,400원32,500원17,847
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
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
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
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
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
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
cmvac53y40c2t10gwkov7vrinstock-5m207940:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53y00c2s10gwciq740nr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:05:00raw1,308,000원1,310,000원1,304,000원1,309,000원1,341
cmvac53yf0c2v10gw7v8fgr3jstock-5m373220:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53yb0c2u10gw0zyx5tat1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:05:00raw405,000원405,500원404,000원405,000원4,338
cmvac53yp0c2x10gw48abuufkstock-5m012330:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53yl0c2w10gw5n4gbw9t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:05:00raw358,000원359,000원357,500원359,000원2,436
cmvac53z00c2z10gwmam7u2swstock-5m096770:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53yw0c2y10gw42rg15gi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 11:05:00raw151,400원151,700원150,800원151,500원3,993
cmvac53z90c3110gwrdnk7706stock-5m028260:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53z60c3010gwxnilmlju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:05:00raw287,000원287,500원285,000원286,500원11,204
cmvac53zj0c3310gwk3upd0knstock-5m034730:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53zf0c3210gwgc7i8ngx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:05:00raw450,000원451,500원449,500원451,000원1,433
cmvac53zt0c3510gwudcv72bistock-5m003550:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53zp0c3410gwcc2y2qoq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:05:00raw104,900원105,000원104,400원104,700원2,479
cmvac54020c3710gw7jgrbng1stock-5m015760:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53zz0c3610gw4fmp8e4y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:05:00raw28,750원28,800원28,650원28,800원20,445
cmvac540c0c3910gwit7qruk6stock-5m030200:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac54080c3810gwnvawxhqn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:05:00raw51,100원51,200원51,000원51,100원3,379
cmvac53xv0c2r10gweiis91r8stock-5m055550:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53xr0c2q10gwyviondjr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:05:00raw95,500원95,600원95,400원95,600원8,249
cmvac53xd0c2n10gw79b5pprestock-5m105560:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53x90c2m10gwcvs2ydmc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:05:00raw162,500원162,600원162,200원162,500원4,843
cmvac53uh0c2110gww1v21i8qstock-5m005930:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53tw0c2010gwebc8xoco1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:05:00raw214,000원215,000원213,500원214,500원127,379
cmvac53us0c2310gw9ldo28z2stock-5m000660:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53uo0c2210gw3k565dxo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:05:00raw1,282,000원1,289,000원1,282,000원1,288,000원22,989
cmvac53v10c2510gw4v98wjwpstock-5m005380:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53ux0c2410gww4cz39t01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:05:00raw314,500원315,500원314,000원315,000원6,760
cmvac53vb0c2710gwbufhhmbystock-5m066570:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53v70c2610gwx9jrplkg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:05:00raw172,200원172,600원172,000원172,600원4,790
cmvac53vk0c2910gwmm4orov6stock-5m035420:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53vg0c2810gwceerkpum1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:05:00raw181,500원182,000원181,400원182,000원6,494
cmvac53wu0c2j10gwcm4dp9w9stock-5m005490:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53wq0c2i10gwal99zt5k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:05:00raw300,000원300,500원299,500원300,000원1,092
cmvac53vt0c2b10gwxbpd7nrgstock-5m035720:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53vp0c2a10gwlj3tcdan1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:05:00raw32,500원32,550원32,450원32,550원5,730
cmvac53x40c2l10gwah1h2vwzstock-5m000270:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53x00c2k10gwi20qoek41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:05:00raw111,950원112,200원111,700원111,900원11,883
cmvac53w30c2d10gwb4rn1coestock-5m006400:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:18cmvac53vz0c2c10gwbqxu9qfi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:05:00raw536,000원538,000원535,000원537,000원3,194
cmvac53wc0c2f10gwsj2q6183stock-5m051910:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53w90c2e10gw8y1n9al51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:05:00raw255,500원256,500원255,000원256,500원898
cmvac540l0c3b10gwma46k2g1stock-5m017670:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac540h0c3a10gwqqa14xju1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:05:00raw79,300원79,500원79,200원79,400원3,379
cmvac53wl0c2h10gw3c915kd5stock-5m068270:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53wh0c2g10gwa11qd1g11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:05:00raw193,200원193,400원193,100원193,200원11,492
cmvabyo7z0c1r10gwofcgvxamstock-5m034730:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo7v0c1q10gw1zyu14uh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 11:00:00raw450,000원451,500원449,000원450,000원1,706
cmvabyo3h0c0v10gwjeizpceustock-5m000660:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo3d0c0u10gwrdqyqsp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 11:00:00raw1,285,000원1,288,000원1,280,000원1,283,000원29,051
cmvabyo3r0c0x10gwlnmul2ehstock-5m005380:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo3n0c0w10gwshy95cyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:00:00raw315,500원316,500원314,500원315,000원5,750
cmvabyo890c1t10gw8jmzunoxstock-5m003550:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo850c1s10gwihfmfb1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:00:00raw105,000원105,300원104,600원104,900원1,891
cmvabyo410c0z10gwg3bvlja5stock-5m066570:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo3x0c0y10gw62nrjxug1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 11:00:00raw172,200원172,500원171,900원172,200원7,060
cmvabyo4b0c1110gwo6vz2r1zstock-5m035420:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo470c1010gw0n4d8nhd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 11:00:00raw181,700원182,000원181,300원181,400원5,212
cmvabyo4k0c1310gwq3jcltyjstock-5m035720:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo4g0c1210gwrjzmnvqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:00:00raw32,500원32,550원32,450원32,500원8,783
cmvabyo4t0c1510gwbn8pm8pestock-5m006400:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo4p0c1410gwc1fa9s8f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 11:00:00raw537,000원538,000원535,000원535,000원2,907
cmvabyo520c1710gwm7ea2d0ustock-5m051910:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo4z0c1610gwg3sl6ef61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 11:00:00raw254,500원256,000원254,000원255,500원1,200
cmvabyo5c0c1910gwf1yqvehfstock-5m068270:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo580c1810gwq4ye35h91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 11:00:00raw192,700원193,200원192,700원193,200원8,112
cmvabyo8j0c1v10gw2y27z357stock-5m015760:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo8f0c1u10gwxrfgvjj61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 11:00:00raw28,800원28,900원28,750원28,800원20,090
cmvabyo8s0c1x10gw55ila30jstock-5m030200:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo8o0c1w10gw15xobs2t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 11:00:00raw51,000원51,100원51,000원51,100원2,928
cmvabyo920c1z10gwrlx8rk4wstock-5m017670:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo8y0c1y10gwluhdxuvl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 11:00:00raw79,300원79,500원79,200원79,300원6,718
cmvac53xn0c2p10gwiy3dqajqstock-5m055550:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53xj0c2o10gw1pyp48sj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 11:00:00raw95,300원95,600원95,300원95,500원9,921
cmvabyo5n0c1b10gwg2vkps0gstock-5m005490:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo5j0c1a10gwudjjuvdw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 11:00:00raw300,000원301,000원299,000원300,000원2,778
cmvabyo5y0c1d10gws79puctnstock-5m000270:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo5u0c1c10gw98us0lm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:00:00raw111,800원112,000원111,750원111,950원5,918
cmvabyo690c1f10gwje4orbdmstock-5m105560:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo650c1e10gwa4q08e0u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 11:00:00raw162,000원162,600원161,900원162,600원6,139
cmvabyo6k0c1h10gwm3sukabpstock-5m207940:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo6g0c1g10gwapviwi3n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:00:00raw1,302,000원1,311,000원1,299,000원1,308,000원1,461
cmvabyo6v0c1j10gwedgsdk8tstock-5m373220:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo6r0c1i10gwbeo01fsd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 11:00:00raw404,500원406,000원404,500원404,500원2,585
cmvabyo750c1l10gwb4mqbu3hstock-5m012330:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo710c1k10gwk2pza6jd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 11:00:00raw357,000원358,500원356,500원358,000원3,609
116,697건 중 28,801–28,850← 이전577 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬