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
cmvkk30jn01bb10ia4chdqh29stock-5m005930:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30jg01ba10iaus04tme01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:45:00raw214,750원215,000원214,000원214,250원208,387
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
cmvkk30r001ch10iaz3ik2rgjstock-5m015760:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30qv01cg10iac81ms0xt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:45:00raw28,750원28,800원28,650원28,700원14,453
cmvkk30qo01cf10iajflqhcwustock-5m003550:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30qj01ce10iapqahpnfk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:45:00raw98,400원98,700원98,200원98,500원3,088
cmvkk30qc01cd10iaytimiki1stock-5m034730:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30q701cc10iaauegt5yp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:45:00raw463,500원464,000원461,000원461,500원2,789
cmvkk30q001cb10ia0283okbnstock-5m028260:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30pv01ca10iaaxexzyel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:45:00raw288,000원288,000원286,500원288,000원3,693
cmvkk30pn01c910ia39j83ozmstock-5m096770:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30pi01c810ianmmcvsqh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:45:00raw138,300원138,800원138,300원138,300원8,022
cmvkk30pa01c710iaor11xu0ostock-5m012330:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30p501c610ianxng2l4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:45:00raw326,750원327,500원326,500원327,000원2,253
cmvkk30ox01c510iaa8tvlj7fstock-5m373220:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30os01c410iavy4u6czn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:45:00raw384,500원386,000원384,000원384,000원8,594
cmvkk30ol01c310iamth9ttl0stock-5m207940:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30og01c210iazeje4we61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:45:00raw1,464,000원1,469,000원1,462,000원1,468,000원1,689
cmvkk30o901c110iai1tshwdystock-5m055550:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30o401c010iadhhzvsuf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:45:00raw87,300원87,500원87,200원87,300원6,541
cmvkk30ny01bz10iaoejm0s43stock-5m105560:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30nt01by10iap76nxgpg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:45:00raw152,300원152,300원151,900원152,200원11,235
cmvkk30nm01bx10ia5vqg221wstock-5m000270:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30nh01bw10iaz8egj2tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:45:00raw106,500원106,600원106,300원106,300원6,326
cmvkk30na01bv10ia364bm6ftstock-5m005490:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30n501bu10ia0p54u86k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:45:00raw275,500원276,500원275,500원275,500원6,301
cmvkk30my01bt10ia5wn1s7vbstock-5m068270:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30mu01bs10ia2wgaf1ly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:45:00raw194,200원194,500원194,100원194,400원6,038
cmvkk30mn01br10iatqy147exstock-5m051910:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30mi01bq10ia1xxxqad61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:45:00raw229,000원230,000원228,500원228,500원5,461
cmvkk30mb01bp10ia39mythoqstock-5m006400:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30m601bo10ialuqbnkb91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:45:00raw493,000원495,000원492,000원492,500원9,237
cmvkk30lz01bn10iarrbkf03kstock-5m035720:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30lv01bm10ia45t4q3et1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:45:00raw29,800원29,850원29,800원29,850원16,026
cmvkk30lo01bl10iao7klyqm1stock-5m035420:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30lj01bk10iapgvmxiko1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:45:00raw173,100원173,200원173,000원173,100원6,279
cmvkk30rq01cl10iaky860ur0stock-5m017670:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30rl01ck10ia3lain03l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:45:00raw74,200원74,300원73,400원74,100원11,447
cmvkk30l201bh10ia2ern846tstock-5m066570:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30kv01bg10iarlvxh3831
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:45:00raw156,800원156,900원156,400원156,500원3,747
cmvkk30kj01bf10ia3u6ksc28stock-5m005380:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30kd01be10ia0d5u1sm51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:45:00raw294,000원294,500원294,000원294,000원3,769
cmvkjwk5o01an10ia4vfz0fosstock-5m207940:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk5i01am10ia90sikei71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:40:00raw1,462,000원1,468,000원1,461,000원1,464,000원1,857
cmvkk30ld01bj10ia7p3prgbistock-5m035420:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30l901bi10iabqr5863x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:40:00raw173,000원173,200원172,900원173,000원4,123
cmvkjwk9z01b910iai1w518lhstock-5m017670:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:182026-10-23 14:50:18cmvkjwk9u01b810iar6sa3coi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:40:00raw74,000원74,300원73,900원74,200원7,546
cmvkjwk6701ap10ian3pa10k1stock-5m373220:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk5z01ao10ia3hz72vqa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:40:00raw382,000원384,500원382,000원384,500원4,718
cmvkjwk5a01al10iai3ezdog0stock-5m055550:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk5401ak10ia9v0rd1y11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:40:00raw87,500원87,500원87,200원87,200원7,026
cmvkjwk4w01aj10ia1q02adzestock-5m105560:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk4r01ai10iacu56vo0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:40:00raw152,200원152,300원152,200원152,200원3,136
cmvkjwk4k01ah10ia4mc9oljjstock-5m000270:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk4f01ag10ia3hq9o9gs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:40:00raw106,100원106,600원106,100원106,300원7,077
cmvkjwk4701af10ia7ybniu6jstock-5m005490:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk4201ae10iab36t6kdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:40:00raw275,000원276,000원274,750원275,500원3,089
cmvkjwk3u01ad10iaj7navctxstock-5m068270:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk3p01ac10iat0qspxhu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:40:00raw194,400원194,600원194,100원194,100원5,348
cmvkjwk3h01ab10ia7z9ld8bcstock-5m051910:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk3c01aa10iath9v82kb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:40:00raw228,000원229,500원227,500원229,000원4,296
cmvkjwk3501a910iav0gm58kostock-5m006400:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk3001a810ia5ij38a041
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:40:00raw489,500원493,500원489,500원493,500원9,440
cmvkjwk2t01a710iaxd4wn1westock-5m035720:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk2o01a610iarq8zkx7t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:40:00raw29,800원29,850원29,800원29,800원16,024
cmvkjwk2h01a510iazqr5pz8vstock-5m066570:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk2c01a410ia9415q8is1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:40:00raw156,500원156,900원156,500원156,800원2,465
cmvkjwk2501a310iatuhrn5trstock-5m005380:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk2101a210iax3gtvq9n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:40:00raw293,500원294,500원293,500원294,000원3,826
cmvkjwk1u01a110ia2vhl7v3pstock-5m000660:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk1p01a010iay56m4yh31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:40:00raw1,267,000원1,275,000원1,264,000원1,274,000원51,075
cmvkjwk1i019z10ia8lg4bey8stock-5m005930:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk1c019y10iabs5nfbdj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:40:00raw213,750원215,000원213,500원214,750원144,527
cmvkjwk9d01b510ia1gnieao9stock-5m030200:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:18cmvkjwk9801b410iaehneeqpl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:40:00raw46,700원46,700원46,600원46,650원2,018
cmvkjwk8r01b110ia9l5eb0nhstock-5m015760:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk8m01b010iax3xabt021
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:40:00raw28,700원28,800원28,650원28,750원16,283
cmvkjwk8g01az10iamekewg39stock-5m003550:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk8a01ay10iam484ovsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:40:00raw98,400원98,600원98,200원98,400원2,882
cmvkjwk8301ax10iazpmpol5ostock-5m034730:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk7y01aw10iakuf4mkwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:40:00raw461,000원464,500원460,000원463,500원3,325
cmvkjwk7s01av10iae9yv2hpystock-5m028260:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk7n01au10iat1g23m5p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:40:00raw287,500원288,000원286,500원288,000원2,394
cmvkjwk7g01at10iahqu9uhuistock-5m096770:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk7a01as10iamian71wt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:40:00raw137,500원138,400원137,200원138,400원6,982
cmvkjwk6u01ar10iapqybmll1stock-5m012330:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk6m01aq10ia3n3gbs6k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:40:00raw326,250원327,000원326,000원327,000원1,558
cmvkjwk9o01b710ia77cmv31sstock-5m017670:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:50:182026-10-23 14:50:18cmvkjwk9j01b610iawimbb0am1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:35:00raw73,900원74,100원73,700원74,000원7,633
cmvkjq779019x10iame0k39i6stock-5m015760:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq775019w10iardayu4zv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:35:00raw28,750원28,800원28,700원28,750원11,722
cmvkjwk9201b310ia5vct57ststock-5m030200:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk8y01b210iakoejlaos1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:35:00raw46,650원46,700원46,600원46,700원6,164
cmvkjq76w019v10iag2j3nzedstock-5m003550:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq76r019u10ial73jsm0t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:35:00raw98,000원98,500원98,000원98,400원2,711
cmvkjq76k019t10iax0g722phstock-5m034730:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq76f019s10ianoype0bf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:35:00raw459,500원462,500원458,500원460,500원6,056
116,697건 중 18,601–18,650← 이전373 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬