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
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
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
cmvaactb70bq710gwi53ywb7wstock-5m015760:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactb30bq610gw6ienspdp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:15:00raw29,250원29,300원29,100원29,150원15,840
cmvaactbi0bq910gwowr7ryj6stock-5m030200:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactbd0bq810gwqu3adyix1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:15:00raw51,200원51,300원50,900원51,300원4,713
cmvaactc40bqd10gwf5ee4c7lstock-5m017670:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactby0bqc10gwq2x73z081
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:15:00raw79,700원79,800원79,500원79,500원7,915
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
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
cmvaa6djo0bot10gwlug43e80stock-5m012330:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6djk0bos10gw5y4vh19a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:10:00raw357,500원358,000원357,000원357,500원2,418
cmvaa6dje0bor10gwsfu16s42stock-5m373220:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dja0boq10gw6xzncyb81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:10:00raw405,500원409,000원405,500원408,500원5,793
cmvaa6dj40bop10gwb0dali7mstock-5m207940:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dj00boo10gwptpn9l4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:10:00raw1,292,000원1,299,000원1,290,000원1,297,000원1,516
cmvaa6div0bon10gwu4znwf2qstock-5m055550:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dir0bom10gwoh70c8o11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:10:00raw95,300원95,500원95,200원95,400원11,529
cmvaa6dil0bol10gwirk39nxcstock-5m105560:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dii0bok10gwk1ntar941
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:10:00raw161,300원161,800원161,300원161,700원6,664
cmvaa6dfv0bo310gw92d4xabzstock-5m005380:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dfr0bo210gwl5cts2cy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:10:00raw311,500원314,500원311,000원313,500원21,485
cmvaa6dic0boj10gwz714lmpbstock-5m005490:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6di70boi10gwcuuxjely1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:10:00raw299,000원302,000원299,000원301,500원3,699
cmvaaje3b0bqz10gw8oojqaaustock-5m000270:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje370bqy10gw8dhuzw9x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:10:00raw111,100원111,600원111,100원111,500원10,965
cmvaa6dkz0bp310gwtadoga9bstock-5m015760:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dkv0bp210gwocdfcsol1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:10:00raw29,150원29,250원29,100원29,250원11,293
cmvaa6di20boh10gwpww0onb1stock-5m068270:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dhy0bog10gwf4m0u91a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:10:00raw192,400원192,700원192,200원192,200원9,642
cmvaa6dhm0bof10gwv3b9bq7ystock-5m051910:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dhe0boe10gwueeyr3jr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:10:00raw255,500원256,500원255,000원256,500원2,762
cmvaa6dh70bod10gwwziybu7istock-5m006400:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dh30boc10gwnqqagrhu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:10:00raw541,000원544,000원540,000원543,500원6,418
cmvaa6dgw0bob10gw24hk41uzstock-5m035720:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dgs0boa10gwmvosurbe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:10:00raw32,450원32,700원32,400원32,600원58,880
cmvaa6dgn0bo910gwup6wy5fvstock-5m035420:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dgj0bo810gwupfv4v5t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 10:10:00raw182,600원183,500원182,400원183,100원16,727
cmvaa6dl90bp510gw0flat5vdstock-5m030200:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dl50bp410gwlvkdxl5i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 10:10:00raw51,200원51,200원50,900원51,100원3,043
cmvaa6dg50bo510gwl3zq8xwdstock-5m066570:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dg10bo410gwxw0bp33k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:10:00raw172,200원173,700원172,200원173,200원11,984
cmvaa6dkq0bp110gwmgw12y6astock-5m003550:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dkl0bp010gwmkoogrrf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:10:00raw104,600원105,600원104,600원105,300원3,444
cmvaa6dkg0boz10gwot8rkaa5stock-5m034730:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dkd0boy10gws3b8kd1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 10:10:00raw451,000원453,000원448,000원451,500원2,305
cmvaa6dfl0bo110gwe88bc2tbstock-5m000660:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dfh0bo010gwb8r2hp331
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:10:00raw1,299,000원1,308,000원1,294,000원1,303,000원61,078
cmvaa6dfa0bnz10gw87um7mc4stock-5m005930:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dey0bny10gw2wd3si5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:10:00raw215,000원216,000원214,500원215,750원226,541
cmvaa6dk70box10gw1vzjgc55stock-5m028260:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dk40bow10gwozu4qbmo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:10:00raw286,000원288,500원285,500원287,500원5,283
cmvaactbt0bqb10gw9c35x4t2stock-5m017670:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactbo0bqa10gwr6tnkwlt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 10:10:00raw79,600원79,900원79,500원79,800원20,083
cmvaa6djx0bov10gwx1y1v2b2stock-5m096770:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6djt0bou10gw5ge3wtkf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:10:00raw153,800원154,800원153,800원154,400원11,204
cmvaa00ql0bnr10gw1l62hu5istock-5m015760:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00qh0bnq10gw27ll2h981
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 10:05:00raw29,100원29,150원29,050원29,150원5,195
cmvaa00km0bml10gw5ofqh0mxstock-5m005930:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00kh0bmk10gw7yb5qcz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:05:00raw214,000원215,500원213,500원215,000원258,992
cmvaa00kx0bmn10gw1z5an4axstock-5m000660:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00kt0bmm10gwpi7738391
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 10:05:00raw1,294,000원1,301,000원1,292,000원1,299,000원50,129
cmvaa00l60bmp10gw2deae8j9stock-5m005380:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00l20bmo10gwrk0fhxvr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:05:00raw310,000원311,500원309,500원311,500원9,028
cmvaa00lf0bmr10gwvie2kcppstock-5m066570:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00lc0bmq10gwrciraor51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 10:05:00raw171,600원172,200원171,500원172,200원8,077
cmvaa00lp0bmt10gwabfwwxvtstock-5m035720:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00ll0bms10gwwuue4uat1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:05:00raw32,400원32,500원32,350원32,400원27,254
cmvaa00lz0bmv10gw4wgjdv8fstock-5m006400:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00lv0bmu10gweclzwd9h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 10:05:00raw537,000원542,000원536,000원540,000원7,397
cmvaa00m90bmx10gwhudl24h6stock-5m051910:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00m50bmw10gwtgzehsm41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 10:05:00raw254,000원255,500원253,500원255,000원1,032
cmvaa00mk0bmz10gwaq0vwoitstock-5m068270:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00mg0bmy10gw0r1r64pa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 10:05:00raw192,700원192,700원192,300원192,400원11,591
cmvaa00mt0bn110gw2iilyni6stock-5m005490:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00mp0bn010gw7vhk86i91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 10:05:00raw299,000원300,000원298,500원299,500원3,182
cmvaa00nb0bn510gwsv0wpzk9stock-5m000270:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00n70bn410gwu4pcah9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:05:00raw111,050원111,200원110,900원111,100원10,978
cmvaa00nl0bn710gw92ptz93qstock-5m105560:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00nh0bn610gwspa0h77k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 10:05:00raw161,200원161,400원160,600원161,250원12,907
cmvaa00nw0bn910gw7bjhjuy3stock-5m055550:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00ns0bn810gw6fd57mhl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 10:05:00raw95,200원95,300원94,900원95,200원14,153
cmvaa00o60bnb10gwjc0bmpbustock-5m207940:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00o20bna10gw2achdtls1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:05:00raw1,299,000원1,299,000원1,291,000원1,292,000원1,420
cmvaa00of0bnd10gwf8p883rrstock-5m373220:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00oc0bnc10gwvqg450j91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 10:05:00raw404,500원406,500원403,500원405,500원3,189
cmvaa00op0bnf10gwc8488s9jstock-5m012330:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00ol0bne10gwy74cgn5j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 10:05:00raw356,000원357,500원355,500원357,500원2,967
cmvaa00oz0bnh10gwxjuvc0bqstock-5m096770:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00ov0bng10gw47plunl11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 10:05:00raw153,400원153,800원152,400원153,800원8,995
116,697건 중 29,051–29,100← 이전582 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬