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
cmvkkme9l01g910iajlnrjd08stock-5m003550:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme9g01g810iavjxxlteu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 15:00:00raw98,300원98,400원98,100원98,300원6,784
cmvkkme9v01gb10iatipzbgf4stock-5m015760:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme9r01ga10iafytmr61g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:00:00raw28,700원28,750원28,650원28,750원12,540
cmvkkmea601gd10ial7mvlmlastock-5m030200:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkmea101gc10ia3956ffb81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 15:00:00raw46,650원46,750원46,650원46,750원2,824
cmvkkfw0r01ev10iahlba7so8stock-5m028260:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw0m01eu10iau8hdqz301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:55:00raw287,500원287,500원286,500원287,500원4,393
cmvkkfvtl01dt10ia5zi9lsvastock-5m005930:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvte01ds10iayutc83f91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:55:00raw214,000원214,500원213,500원214,000원152,981
cmvkkfvu901dv10ia4hiqgfbnstock-5m000660:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvu101du10iai6n0g8a51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:55:00raw1,266,000원1,271,000원1,264,500원1,269,000원30,835
cmvkkfvuz01dx10iagtn1vqgnstock-5m005380:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvuq01dw10iac8wxc0cj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:55:00raw294,000원294,500원293,500원293,500원9,048
cmvkkfvvf01dz10ialr54er6vstock-5m066570:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvva01dy10iagnkrdede1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:55:00raw156,300원156,500원156,000원156,200원3,419
cmvkkfvvr01e110ia62jrro5qstock-5m035420:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvvm01e010iab7wsmjz61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:55:00raw173,200원173,300원172,900원173,000원6,744
cmvkkfvw101e310ia2mt9u3bnstock-5m035720:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvvx01e210ial1hm5ftm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:55:00raw29,800원29,850원29,800원29,800원14,704
cmvkkfvwe01e510iamwnehzz6stock-5m006400:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvw901e410iax3l13v221
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:55:00raw491,500원491,500원489,500원489,500원5,851
cmvkkfvx801e910iak6d0iqzdstock-5m051910:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvx001e810iafiqkpobb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:55:00raw228,000원229,500원227,500원228,000원9,509
cmvkkfvxk01eb10ia13kracqustock-5m068270:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvxf01ea10iatxywyigt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:55:00raw194,200원194,600원194,000원194,100원5,578
cmvkkfvxx01ed10iahskrqrhastock-5m005490:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvxs01ec10iaiimdhfev1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:55:00raw275,500원276,000원275,000원275,000원3,389
cmvkkfvy801ef10iaezgri21lstock-5m000270:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvy301ee10iaweu3lcv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:55:00raw106,550원106,600원106,200원106,400원6,325
cmvkkfvyk01eh10iakwr5qpccstock-5m105560:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvyf01eg10iahy4gtsgh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:55:00raw152,800원152,900원152,700원152,700원5,373
cmvkkfvyv01ej10ia8cxct7n3stock-5m055550:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvyq01ei10iaep6i5tol1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:55:00raw87,600원87,900원87,400원87,600원16,083
cmvkkfvz701el10iaza71vcs5stock-5m207940:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvz201ek10iap5waaa4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:55:00raw1,462,000원1,467,000원1,461,000원1,465,000원1,592
cmvkkfvzi01en10iadq70ycwustock-5m373220:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvze01em10ia9uhfb49n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:55:00raw384,500원384,500원383,500원384,000원8,245
cmvkkfw0401er10ia5jo5u867stock-5m012330:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvzz01eq10ia5evy9fdd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:55:00raw327,000원327,500원326,500원326,500원1,451
cmvkkfw0f01et10ia0a1gfmlistock-5m096770:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw0a01es10iabrlrd5sq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:55:00raw137,800원138,000원137,500원137,800원8,172
cmvkkfw1301ex10iayphzywg5stock-5m034730:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw0y01ew10ia8agvccn81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:55:00raw460,000원460,500원458,000원460,000원3,340
cmvkkfw2f01f510iazjjpv8kcstock-5m017670:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw2a01f410iaas6lxl581
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:55:00raw74,200원74,300원74,000원74,100원5,540
cmvkkfw2301f310ia4qzu6tiustock-5m030200:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw1y01f210iaqig2jofp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:55:00raw46,650원46,750원46,650원46,650원2,424
cmvkkfw1r01f110iaeg80kzpjstock-5m015760:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw1n01f010iagnuexvqb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:55:00raw28,750원28,800원28,650원28,700원12,958
cmvkkfw1g01ez10iaq9nyjvt0stock-5m003550:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw1b01ey10iap5kwysbl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:55:00raw98,300원98,400원98,300원98,400원2,857
cmvkk9ex401dl10iav4nwn8onstock-5m003550:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ewz01dk10ialdtvqdif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:50:00raw98,500원98,500원98,200원98,400원3,063
cmvkk9ews01dj10ia9sw25624stock-5m034730:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ewn01di10ia9jfzctsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:50:00raw462,000원462,000원459,500원460,000원2,353
cmvkk9ewg01dh10ia9wtd0iqlstock-5m028260:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ewa01dg10iakcz3lvvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:50:00raw288,000원288,000원286,500원287,500원2,520
cmvkk9evx01df10iap3hwgyjystock-5m096770:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9evq01de10iaoc10yqeg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:50:00raw138,300원138,500원137,800원137,900원7,749
cmvkkfvzt01ep10iadu58y713stock-5m012330:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvzp01eo10ia8x7iu7zk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:50:00raw327,500원328,000원326,500원327,500원3,430
cmvkk9eve01dd10iaruixvu9qstock-5m373220:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ev901dc10ia74wcsxio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:50:00raw384,000원385,000원384,000원384,000원9,029
cmvkk9exg01dn10ialhea67pistock-5m015760:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9exb01dm10iacsnmuv7p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:50:00raw28,750원28,750원28,650원28,750원10,405
cmvkk9exs01dp10iav17izt4gstock-5m030200:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9exn01do10iav2esnjpv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:50:00raw46,750원46,750원46,650원46,650원1,659
cmvkk9ey401dr10iaqezrjvgdstock-5m017670:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9exz01dq10ia2p7ngzak1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:50:00raw74,100원74,200원73,900원74,200원6,219
cmvkk9eux01db10iawuckssoestock-5m207940:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9euq01da10iaefvorgn11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:50:00raw1,468,000원1,469,000원1,459,000원1,461,000원1,501
cmvkk9eud01d910iaylg14n40stock-5m055550:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9eu601d810iaqtkpfk8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:50:00raw87,300원87,800원87,300원87,800원22,481
cmvkk9etw01d710iaymq7238ostock-5m105560:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9etq01d610iaa333fho41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:50:00raw152,100원152,900원152,100원152,900원10,788
cmvkk9eti01d510iajdde6bqdstock-5m000270:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9etd01d410iaebxbitz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:50:00raw106,400원106,600원106,300원106,500원5,473
cmvkk9et601d310ia3qm2e1dvstock-5m005490:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9et101d210iaawo4e3i71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:50:00raw275,500원276,000원275,250원276,000원4,842
cmvkk9est01d110iard9l18a5stock-5m068270:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9eso01d010iai84xepay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:50:00raw194,400원194,500원194,000원194,100원6,077
cmvkk9esh01cz10iarjx92ajistock-5m006400:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9esc01cy10ia8256o1nt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:50:00raw492,000원493,500원490,500원491,500원6,110
cmvkkfvws01e710iaj2senq7gstock-5m051910:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvwm01e610iah804czld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:50:00raw228,500원229,500원227,500원228,000원7,741
cmvkk9es401cx10iao5v1p9swstock-5m035720:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9es001cw10iap9rrfiyz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:50:00raw29,800원29,850원29,750원29,850원13,553
cmvkk9ers01cv10iaklpzlb1xstock-5m035420:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ero01cu10ian7946tfo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:50:00raw173,100원173,300원173,100원173,200원4,680
cmvkk9erg01ct10iah3094n1rstock-5m066570:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9erb01cs10iajd04k2ak1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:50:00raw156,400원156,500원156,200원156,200원4,237
cmvkk9er401cr10ia0aycdvl9stock-5m005380:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9eqz01cq10iacwp1adc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:50:00raw294,500원294,500원294,000원294,000원3,379
cmvkk9eqd01cn10iadpevab0wstock-5m005930:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9eps01cm10ia6d9pngqx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:50:00raw214,250원214,500원213,500원214,000원169,002
cmvkk9eqs01cp10ia05lymdxwstock-5m000660:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9eqn01co10iaw6l5wio91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:50:00raw1,267,000원1,271,000원1,263,000원1,267,000원43,983
cmvkk30rd01cj10iabgkwujy7stock-5m030200:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30r701ci10iaka44p8k41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:45:00raw46,650원46,750원46,600원46,750원7,266
116,697건 중 18,551–18,600← 이전372 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬