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
cmvaapnr30bsl10gwqlj9oqb8stock-5m207940:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnqz0bsk10gwr78m1mg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:25:00raw1,307,000원1,313,000원1,303,000원1,312,000원2,274
cmvaapnqs0bsj10gw6e032czxstock-5m055550:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnqo0bsi10gweilgign31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:25:00raw95,700원95,900원95,400원95,800원11,848
cmvaapnqe0bsh10gwklrlk1zfstock-5m105560:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnqa0bsg10gwh3k1322l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:25:00raw163,100원163,100원162,500원163,000원9,726
cmvaapnq20bsf10gwdhhdsmfistock-5m000270:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnpy0bse10gwk4uck5571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:25:00raw111,800원111,800원111,200원111,300원4,907
cmvaapnps0bsd10gwclan97alstock-5m005490:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnpn0bsc10gwmlipimce1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:25:00raw302,000원302,000원300,000원300,500원1,945
cmvaapnp60bsb10gwcg613chpstock-5m068270:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnp20bsa10gw8saml92v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:25:00raw193,200원193,400원192,000원192,700원10,662
cmvaapnov0bs910gwxmklav4bstock-5m051910:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnor0bs810gwwv4lkycc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:25:00raw257,000원257,000원255,000원255,500원1,015
cmvaapnoj0bs710gw75138f3estock-5m006400:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnof0bs610gwjrtdlsgm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:25:00raw543,000원543,000원538,000원539,000원6,824
cmvaapno90bs510gwarswvkshstock-5m035720:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapno50bs410gw0dkdw44p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:25:00raw32,450원32,550원32,350원32,450원16,204
cmvaapnnu0bs310gwr248m5djstock-5m035420:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnno0bs210gwullechh61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:25:00raw182,800원182,800원181,900원182,000원9,337
cmvaapnnd0bs110gwyozzby1ustock-5m066570:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnn70bs010gwvd7e7knq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:25:00raw172,900원173,000원171,600원171,700원5,809
cmvaapnmv0brz10gwuwvrz0n6stock-5m005380:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnmo0bry10gwjhxxd0ff1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:25:00raw313,500원314,000원311,000원311,500원7,242
cmvaapnmc0brx10gwf6qf8fe7stock-5m000660:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnm60brw10gw8thaf8kz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:25:00raw1,288,000원1,290,000원1,275,000원1,277,000원76,822
cmvab2j8u0bv510gwxnegm51lstock-5m028260:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j8p0bv410gwxha7rtwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:25:00raw288,000원288,000원286,500원287,000원1,951
cmvaaje6p0brn10gwpdkd67yastock-5m003550:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje6l0brm10gwguqoxn7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:20:00raw105,400원105,800원105,000원105,000원3,128
cmvaaje0l0bqf10gwyfi9zi4pstock-5m005930:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje040bqe10gw34cnzvua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:20:00raw216,500원216,750원215,500원215,750원198,210
cmvaaje7i0brt10gwlm2ji3ytstock-5m017670:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje7d0brs10gwqr7fjwi71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:20:00raw79,500원79,900원79,500원79,800원7,514
cmvaaje670brj10gwgaugwnsxstock-5m034730:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje630bri10gwe9xbhxqs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:20:00raw451,000원452,000원450,000원450,500원1,788
cmvaaje320bqx10gwzghdsyz0stock-5m005490:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje2y0bqw10gwrboysdkw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:20:00raw300,500원302,000원300,500원302,000원1,720
cmvaaje780brr10gwngb6dmi7stock-5m030200:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje740brq10gwc81s3fkf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:20:00raw51,300원51,300원51,000원51,000원4,166
cmvaaje3t0br310gwhnciuqnastock-5m000270:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje3o0br210gw1vjeyav11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:20:00raw111,400원111,900원111,200원111,700원10,693
cmvaaje430br510gwur33xn7pstock-5m105560:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje3z0br410gw6cdkqylh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:20:00raw162,300원163,200원162,200원163,100원7,751
cmvaaje4g0br710gwkwfosoc6stock-5m055550:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje4b0br610gwkw8mw5su1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:20:00raw95,500원95,800원95,400원95,700원16,377
cmvaaje4r0br910gwzt6yndxgstock-5m207940:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje4n0br810gww8f3fh5i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:20:00raw1,300,000원1,307,000원1,297,000원1,307,000원1,810
cmvaaje520brb10gwwyvd3ht0stock-5m373220:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje4y0bra10gwto1kkvnl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:20:00raw407,000원409,500원406,500원408,500원5,072
cmvaaje5d0brd10gwgaawoljustock-5m012330:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje5a0brc10gwcc1vmoky1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:20:00raw358,500원359,000원357,000원359,000원6,078
cmvaaje5o0brf10gw3amjbenlstock-5m096770:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje5j0bre10gwshvyj5p71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:20:00raw153,900원154,000원153,600원153,800원3,793
cmvaaje5x0brh10gwl8kyebk0stock-5m028260:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje5t0brg10gwuv4r73w41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:20:00raw288,000원288,500원286,000원287,500원5,684
cmvaaje2s0bqv10gw8kcqk70ostock-5m068270:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje2o0bqu10gwzlkhojm01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:20:00raw192,400원193,300원192,300원193,100원36,214
cmvaaje2i0bqt10gw847lp2wbstock-5m051910:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje2e0bqs10gwwxnohuuh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:20:00raw255,500원257,500원254,500원257,000원1,900
cmvaaje290bqr10gwb720pgpfstock-5m006400:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje250bqq10gw553z2cbq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:20:00raw543,000원545,000원540,000원543,000원5,330
cmvaaje1z0bqp10gwtwjs2gv1stock-5m035720:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje1v0bqo10gwk5fl1vca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:20:00raw32,650원32,700원32,450원32,450원45,627
cmvaaje1p0bqn10gw8bod3jqkstock-5m035420:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje1l0bqm10gwd1m4cfci1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:20:00raw183,500원183,700원182,700원182,800원13,244
cmvaaje1f0bql10gwuwo3sdn2stock-5m066570:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje1b0bqk10gwrkqlsq651
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:20:00raw173,000원173,300원172,600원173,000원12,613
cmvaaje150bqj10gw1w5pjshvstock-5m005380:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje120bqi10gwidy8fgnf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:20:00raw314,500원314,500원313,000원314,000원9,196
cmvaaje0w0bqh10gww01bh3jsstock-5m000660:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje0s0bqg10gw5k7zf4e91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:20:00raw1,299,000원1,299,000원1,288,000원1,289,000원37,304
cmvaaje6y0brp10gwl39jddm8stock-5m015760:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje6u0bro10gw4lhcoj781
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:20:00raw29,150원29,150원29,000원29,050원12,319
cmvaact6e0bpb10gwmb3we0hhstock-5m005380:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact690bpa10gwtvam7y561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:15:00raw314,000원315,000원313,500원314,500원15,385
cmvaact8s0bpr10gwct0563justock-5m105560:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact8o0bpq10gwlxva621v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:15:00raw161,600원162,600원161,600원162,300원14,413
cmvaact940bpt10gwhphgzo75stock-5m055550:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact8z0bps10gwihk4tww21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:15:00raw95,400원95,600원95,300원95,500원13,858
cmvaact9e0bpv10gwevudr4m7stock-5m207940:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact9a0bpu10gwb8e49zx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:15:00raw1,298,000원1,300,000원1,294,000원1,300,000원1,274
cmvaact9q0bpx10gwl4aiift1stock-5m373220:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact9m0bpw10gwh9swkf8i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:15:00raw408,500원409,000원407,000원407,000원5,004
cmvaacta10bpz10gwt6e8g0epstock-5m012330:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact9x0bpy10gw2kwa9q4h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:15:00raw358,000원359,000원357,500원358,500원5,113
cmvaaje6g0brl10gwhsi9rrmqstock-5m003550:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje6c0brk10gwpy54r8xj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:15:00raw105,300원105,700원105,300원105,400원1,430
cmvaaje3k0br110gwy8htab4kstock-5m000270:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje3g0br010gwz10a7ci51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:15:00raw111,500원111,700원111,400원111,400원7,399
cmvaactac0bq110gwuwg4a59istock-5m096770:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaacta80bq010gwbnxbods11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:15:00raw154,300원154,400원153,800원153,800원5,782
cmvaactan0bq310gw6one97bcstock-5m028260:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactaj0bq210gw36gdabxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:15:00raw288,000원289,000원287,250원288,500원3,933
cmvaactax0bq510gw5va76fwmstock-5m034730:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactat0bq410gwqyev2gc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:15:00raw451,500원453,000원451,000원451,000원1,143
cmvaact7k0bpj10gwfcb2079tstock-5m006400:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact7g0bpi10gwt97qhw051
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:15:00raw543,500원547,000원541,500원542,000원12,073
cmvaact790bph10gwals18c9cstock-5m035720:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact750bpg10gwpsdzfypj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:15:00raw32,650원32,700원32,550원32,650원45,492
116,697건 중 29,001–29,050← 이전581 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬