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
cmvkjd9x8016v10ian9pd98bdstock-5m207940:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9x4016u10iawaikcex91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:25:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,205
cmvkjd9xl016x10iaavcmfc3istock-5m373220:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9xg016w10ia5tj3srke1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:25:00raw383,500원383,500원381,500원382,500원4,820
cmvkjd9xx016z10iagiqjnzk0stock-5m012330:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9xs016y10ial3didthe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:25:00raw327,000원327,000원326,000원326,000원1,323
cmvkjd9y9017110iatvbcxxihstock-5m096770:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9y4017010ia6s0eagvr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:25:00raw136,800원136,900원136,400원136,700원6,434
cmvkjd9yk017310iaolwn0je9stock-5m028260:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9yg017210ia4499q7e91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:25:00raw286,000원286,000원285,000원285,500원3,125
cmvkjd9v9016j10ia9p0tnewgstock-5m006400:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9v4016i10ia4xq77udr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:25:00raw488,000원488,000원485,500원486,500원4,868
cmvkjd9yw017510iab04s2bb0stock-5m034730:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9yr017410iaew02hldl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:25:00raw461,000원461,000원455,000원457,000원4,429
cmvkjd9z7017710ia9jj4i1knstock-5m003550:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9z3017610ia5yycew9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:25:00raw98,300원98,400원98,000원98,100원2,296
cmvkjd9zk017910iarufrnnhastock-5m015760:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9zf017810iaot0ptanc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:25:00raw28,700원28,750원28,600원28,700원15,646
cmvkjd9zw017b10ia4pcca43istock-5m017670:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9zr017a10iap4g2l9ar1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:25:00raw74,000원74,100원73,700원73,900원7,873
cmvkjjrjj017d10ia3cfkwenostock-5m005930:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrj7017c10iaawi2dk091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:25:00raw212,750원212,750원212,000원212,250원121,870
cmvkjq732019710iat5grj56ystock-5m005490:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq72x019610iag0hf80om1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:25:00raw274,500원275,000원273,500원274,000원3,539
cmvkjjrr3018j10iav3lrw6xgstock-5m030200:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrqy018i10iach5dhkq61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:25:00raw46,800원46,800원46,700원46,750원2,174
cmvkjd9tj016910iaarrltr58stock-5m000660:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9te016810iapne3kmu51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:25:00raw1,255,500원1,258,000원1,252,000원1,255,500원26,547
cmvkj6xa6014v10ia77jmkjqostock-5m005930:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6x8e014u10ia25nxx7ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:20:00raw212,750원213,500원212,500원212,750원131,822
cmvkj6xbz015510iakkmnno9estock-5m035720:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xbv015410iayiyxa8fd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:20:00raw29,800원29,850원29,750원29,800원17,284
cmvkj6xcm015910iax2ihetb8stock-5m006400:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xch015810iaxesqaovo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:20:00raw488,000원488,500원487,000원488,000원4,656
cmvkj6xd0015b10ia2kytikkgstock-5m051910:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xcu015a10iaijwcl74j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:20:00raw228,500원229,000원227,500원228,500원2,866
cmvkj6xdf015d10ia8qhc3u3estock-5m068270:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xda015c10iahj4wokc81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:20:00raw193,900원194,100원193,500원194,100원6,959
cmvkj6xbo015310iaqaum3ih8stock-5m035420:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xbj015210iaiv0ra6k11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:20:00raw173,000원173,100원172,800원172,900원3,496
cmvkj6xdu015f10iarrpf5g2gstock-5m005490:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xdp015e10iazivdyn7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:20:00raw274,750원275,000원274,000원274,000원1,953
cmvkj6xe8015h10iacmuoftfjstock-5m000270:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xe3015g10ia400ixv2t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:20:00raw106,400원106,700원106,300원106,300원8,329
cmvkj6xek015j10ia1sevsnnostock-5m105560:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xef015i10ia93w80l151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:20:00raw151,600원152,000원151,600원151,800원6,611
cmvkj6xf6015n10ia2soaahfzstock-5m055550:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:22cmvkj6xf1015m10ia1hz9oa2r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:20:00raw87,100원87,200원87,100원87,200원6,714
cmvkj6xfi015p10iazoncq2g8stock-5m207940:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xfd015o10ial0ui7rjc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:20:00raw1,466,000원1,470,000원1,463,000원1,467,000원1,318
cmvkj6xfu015r10iaz2u9c18ostock-5m373220:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xfp015q10ia7v9mq8rh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:20:00raw383,000원384,000원382,500원383,000원3,411
cmvkj6xg6015t10ia0kxwkrxzstock-5m012330:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xg1015s10iatcdzko5y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:20:00raw328,000원328,000원327,000원327,500원863
cmvkj6xgi015v10iafhlhlrekstock-5m096770:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xgd015u10ian4girb521
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:20:00raw137,000원137,200원136,700원136,900원4,493
cmvkj6xgv015x10iafy1hgfx8stock-5m028260:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xgq015w10ias9cwqiox1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:20:00raw286,000원286,500원285,500원286,000원2,866
cmvkj6xbc015110iaayz5bicsstock-5m066570:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xb7015010iad3pr26r81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:20:00raw156,000원156,300원155,700원156,000원3,534
cmvkj6xb1014z10ia14h2xx9cstock-5m005380:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xax014y10ia2jx8fik51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:20:00raw293,500원294,000원293,000원293,500원5,766
cmvkj6xh7015z10iarp3zegksstock-5m034730:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xh2015y10ia8sbifr3j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:20:00raw454,500원463,500원454,000원460,500원10,476
cmvkj6xhj016110iaxyxo0c7hstock-5m003550:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xhe016010iagffljqmb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:20:00raw98,500원98,500원98,300원98,400원1,079
cmvkj6xhu016310iaibt210h5stock-5m015760:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xhq016210iaz4qjud811
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:20:00raw28,700원28,700원28,650원28,700원9,060
cmvkj6xi7016510iakj42pkv4stock-5m030200:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xi1016410ianjxx9jl81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:20:00raw46,800원46,800원46,750원46,800원1,568
cmvkj6xii016710iax1kk4if4stock-5m017670:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xie016610ia160cgy6v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:20:00raw73,900원74,000원73,700원74,000원7,055
cmvkj6xaq014x10iayprd3k1jstock-5m000660:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xal014w10iadryll6ki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:20:00raw1,256,000원1,259,000원1,253,000원1,255,000원26,139
cmvkj0fcu014h10iammi82a2istock-5m096770:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fcp014g10ia5tnsvmkh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:15:00raw137,300원137,300원136,700원136,800원4,489
cmvkj6xew015l10iaz33euslqstock-5m055550:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xer015k10iavrdm8oq81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:15:00raw87,200원87,200원87,100원87,200원7,710
cmvkj6xcb015710ialzbot80ostock-5m006400:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xc6015610iay0du3uty1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:15:00raw487,500원488,500원486,000원488,000원4,962
cmvkj0feu014t10iaufce60lxstock-5m017670:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fep014s10iaweeyexq81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:15:00raw73,900원74,000원73,700원74,000원5,154
cmvkj0feh014r10iaul9b52restock-5m030200:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fec014q10iat4lkvvgm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:15:00raw46,850원46,850원46,750원46,800원2,010
cmvkj0fe5014p10iade5xi3ylstock-5m015760:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fe0014o10ia8o6nfkk01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:15:00raw28,650원28,700원28,600원28,650원10,314
cmvkj0fdt014n10iaree0115rstock-5m003550:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fdo014m10ia6xbmh65u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:15:00raw98,500원98,500원98,400원98,500원602
cmvkj0fdi014l10iaif147gpistock-5m034730:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fdd014k10iazfm3x93k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:15:00raw455,500원455,500원453,000원454,500원3,047
cmvkj0fd6014j10iainpor4histock-5m028260:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fd1014i10ia06e1xw8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:15:00raw287,000원287,000원284,500원286,000원4,160
cmvkj0fcj014f10ia5ijndlgvstock-5m012330:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fce014e10ian49pocn01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:15:00raw327,500원328,000원327,000원327,500원1,456
cmvkj0fc7014d10iaqypcqcgustock-5m373220:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fc2014c10iat10laavw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:15:00raw382,500원383,000원381,500원383,000원5,979
cmvkj0fbv014b10iap564ulx0stock-5m207940:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fbq014a10iai1dd1g7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:15:00raw1,469,000원1,471,000원1,463,000원1,466,000원1,388
cmvkj0fbi014910iah1x2yvjmstock-5m105560:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fbd014810iajhyq1nyv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:15:00raw151,750원151,800원151,400원151,600원7,364
116,697건 중 18,701–18,750← 이전375 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬