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
cmvklc0dl01kr10iatpogl9xxstock-5m105560:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0dg01kq10ia4teel36z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 15:20:00raw152,600원152,600원152,600원152,600원0
cmvklc0dy01kt10iany0sxcdkstock-5m055550:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0dt01ks10ia4p1f5cj11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 15:20:00raw87,700원87,700원87,700원87,700원0
cmvklc0eo01kx10ia0t6x3qn8stock-5m207940:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0ei01kw10ial8hcokpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:20:00raw1,460,000원1,460,000원1,460,000원1,460,000원0
cmvklc0f501kz10ia47wum4mcstock-5m373220:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0f001ky10iat9opl3ve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 15:20:00raw382,000원382,000원382,000원382,000원0
cmvklc0fh01l110iapishtxhvstock-5m012330:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0fc01l010iaklqwaxqb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 15:20:00raw327,000원327,000원327,000원327,000원0
cmvklc0fs01l310iaqjlcfkfgstock-5m096770:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0fo01l210iar6qwnqch1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 15:20:00raw138,100원138,100원138,100원138,100원0
cmvklc0a601kd10iaooko4yg3stock-5m035420:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0a101kc10iaan9t57ob1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:20:00raw173,300원173,300원173,300원173,300원0
cmvklc0g401l510ianlc99uulstock-5m028260:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0fz01l410ia5xsba1oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:20:00raw287,000원287,000원287,000원287,000원0
cmvklc0gq01l910ia3zmhzfssstock-5m034730:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0gl01l810ialw3f35qi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:20:00raw462,000원462,000원462,000원462,000원0
cmvklc0h201lb10iaroh04c73stock-5m015760:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0gx01la10ianx3lv0ta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:20:00raw28,650원28,650원28,650원28,650원0
cmvklc08t01k510ia7ycubpxrstock-5m005930:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc08n01k410iayp5tcyb91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:20:00raw215,500원215,500원215,500원215,500원0
cmvkl5ks501jr10iay7gvsdylstock-5m012330:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ks101jq10iamr1q5b0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 15:15:00raw326,500원328,000원326,000원327,500원3,104
cmvkl5kn001iv10iaiifqwe70stock-5m005930:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:172026-10-23 15:25:18cmvkl5kmn01iu10iattadnks41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:15:00raw214,500원215,000원214,500원215,000원132,381
cmvkl5knc01ix10ia0ppwepagstock-5m000660:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kn701iw10iazaglvq6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 15:15:00raw1,280,000원1,284,000원1,276,000원1,280,000원48,282
cmvkl5kno01iz10iafesp75k1stock-5m005380:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5knj01iy10iatojsdwai1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 15:15:00raw294,500원295,500원294,000원295,000원8,605
cmvkl5ko001j110iacl3ytqv9stock-5m066570:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5knv01j010ia9x1opvgr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 15:15:00raw156,400원157,000원156,300원156,900원6,110
cmvklife201mh10iad3fgab54stock-5m003550:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:35:172026-10-23 15:35:17cmvklifdw01mg10iax4a0fc9b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 15:15:00raw98,600원99,000원98,100원98,800원6,879
cmvklc0gg01l710iaeo7yakazstock-5m034730:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0gb01l610ia6lr81jx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:15:00raw462,500원464,000원461,000원462,000원3,346
cmvklc0eb01kv10ia1o2fy6z8stock-5m207940:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0e501ku10ia5ljvwxlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:15:00raw1,459,000원1,464,000원1,453,000원1,460,000원1,237
cmvkl5ku901k310ia6q40bh20stock-5m017670:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ku501k210iayimxl1io1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 15:15:00raw74,000원74,400원74,000원74,300원9,795
cmvkl5kty01k110iahel1mnmestock-5m030200:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ktt01k010ial9epqd3l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 15:15:00raw46,700원46,950원46,700원46,750원7,383
cmvkl5ktd01jx10iaq6mlge6ystock-5m015760:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kt801jw10iawap2fx711
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:15:00raw28,650원28,700원28,600원28,650원10,772
cmvkl5ksy01jv10iab11pgjzrstock-5m028260:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ksp01ju10iahcogjxwm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:15:00raw287,000원288,500원286,500원287,000원3,035
cmvkl5ksi01jt10ial2af3vulstock-5m096770:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ksd01js10ia14arawv51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 15:15:00raw137,500원138,200원137,400원137,700원7,360
cmvkl5koc01j310ia8qdhmpx5stock-5m035420:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ko701j210ia7sevmibo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:15:00raw173,000원173,500원173,000원173,300원6,341
cmvkl5krl01jn10iak7r6t6fmstock-5m373220:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5krg01jm10iaxon8x8ad1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 15:15:00raw383,000원383,500원381,000원382,000원7,481
cmvkl5kr901jl10ianc4xxhr4stock-5m055550:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kr401jk10ia5kri8fh11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 15:15:00raw87,600원88,000원87,600원87,700원14,225
cmvkl5kqx01jj10iae1ktktiistock-5m105560:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kqs01ji10ia1q5vb8sj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 15:15:00raw152,500원153,300원152,400원152,600원7,640
cmvkl5kql01jh10iahdq7qmgkstock-5m000270:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kqh01jg10iayvn48dvq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:15:00raw106,400원106,700원106,200원106,500원8,008
cmvkl5kq901jf10iaobwnikkdstock-5m005490:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kq401je10iahaoi6l1x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 15:15:00raw274,750원276,000원274,250원275,500원4,484
cmvkl5kpy01jd10ia3x8ihb23stock-5m068270:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kpt01jc10iaqsqazne21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 15:15:00raw193,800원194,300원193,700원193,900원3,752
cmvkl5kpm01jb10iactoj2bejstock-5m051910:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kpi01ja10iae0d5ldnr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 15:15:00raw227,500원229,000원227,000원228,500원6,713
cmvkl5kpb01j910iadhtsgh3bstock-5m006400:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kp601j810ia7pgcjvaz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 15:15:00raw490,000원490,000원489,000원489,000원4,482
cmvkl5koz01j710ia9jzsp4w9stock-5m035720:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kot01j610iality9rah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 15:15:00raw29,800원29,900원29,750원29,800원19,762
cmvkkz51i01ht10iaqb6ncw3wstock-5m035420:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz51d01hs10ia8fmblzyl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:10:00raw172,900원173,100원172,800원173,100원5,364
cmvkkz51601hr10iake265pcdstock-5m066570:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz50z01hq10iax43wp8bx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 15:10:00raw156,400원156,500원156,200원156,300원5,102
cmvkkz50r01hp10ia0lsqnefdstock-5m005380:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz50m01ho10iapywi0ni51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 15:10:00raw294,000원295,000원294,000원294,000원6,976
cmvkkz50f01hn10iadj61wl2tstock-5m000660:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz50a01hm10iah9b7ktq21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 15:10:00raw1,275,000원1,281,000원1,275,000원1,280,000원58,333
cmvkkz50001hl10iavuplmnmwstock-5m005930:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz4zu01hk10iam50y7oni1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:10:00raw214,250원215,000원214,000원214,500원171,378
cmvkl5krv01jp10ia2ts6za58stock-5m012330:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5krr01jo10ia4tuqaq3k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 15:10:00raw326,500원327,000원326,000원326,500원1,517
cmvkkz57l01it10iam1kvp6bfstock-5m017670:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz57g01is10iaigrnrrqb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 15:10:00raw74,100원74,100원74,000원74,100원3,389
cmvkkz57901ir10ia2d0680hfstock-5m015760:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz57401iq10iakwmnj4hj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:10:00raw28,700원28,700원28,600원28,600원8,697
cmvkl5koo01j510iatyfoqodlstock-5m035720:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5koj01j410iavdhwy5yc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 15:10:00raw29,850원29,850원29,700원29,800원43,813
cmvkkz56x01ip10iabgl40j1bstock-5m003550:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz56s01io10iamt4tp3mk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 15:10:00raw98,800원98,900원98,400원98,600원3,104
cmvkkz56k01in10iacwafw9v8stock-5m034730:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz56f01im10iagrodu8gr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:10:00raw462,500원463,500원460,000원463,000원3,304
cmvkkz56601il10ia3datku84stock-5m028260:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz56001ik10ialk2f92u61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:10:00raw286,500원287,000원286,000원287,000원4,449
cmvkkz55e01ih10ia1svhbgiwstock-5m096770:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:18cmvkkz55801ig10ia4mqyf1qh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 15:10:00raw137,700원137,800원137,350원137,400원7,334
cmvkkz55201if10ia8c8iwo1estock-5m373220:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz54x01ie10iad0gnx78r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 15:10:00raw384,500원384,500원382,000원382,500원12,943
cmvkl5ktn01jz10ia67u9gzjbstock-5m030200:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ktj01jy10ialoyul80y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 15:10:00raw46,700원46,750원46,650원46,750원4,894
cmvkkz54r01id10iawxivy4mvstock-5m207940:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz54m01ic10ia21zybsvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:10:00raw1,461,000원1,462,000원1,458,000원1,458,000원1,430
116,697건 중 18,451–18,500← 이전370 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬