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
cmvkheklf00sx10ia0bdyn62sstock-5m373220:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekla00sw10iaqdttbc4i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:30:00raw381,500원382,500원380,500원381,500원5,435
cmvkhekl300sv10ia1h0b3w5nstock-5m207940:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekky00su10iaqmtrg4o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:30:00raw1,468,000원1,471,000원1,466,000원1,470,000원1,146
cmvkhekkr00st10ia2plo5ouistock-5m055550:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekkm00ss10iaztcpyk5v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:30:00raw87,000원87,500원86,900원87,400원10,374
cmvkhekkg00sr10iaewnhhapxstock-5m105560:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekkb00sq10ianmg6vqch1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:30:00raw151,700원152,000원151,500원151,800원10,406
cmvkhekk400sp10iar2o2y8h2stock-5m000270:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekk000so10ia7q92po7b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:30:00raw106,500원106,800원106,400원106,700원8,509
cmvkhekfk00rz10ia6mngob8xstock-5m005930:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekf800ry10iavav34yk21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:30:00raw212,500원214,500원212,500원213,000원207,150
cmvkhekjt00sn10iaxbi2i957stock-5m005490:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekjo00sm10iaoo8n2gb11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:30:00raw273,750원275,000원273,500원274,250원1,564
cmvkhekji00sl10iagti48vlzstock-5m068270:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekje00sk10ia89di5tbt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:30:00raw195,000원195,300원193,500원194,100원10,836
cmvkhekiy00sh10iads7fmqukstock-5m051910:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekis00sg10iaxtq967d51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:30:00raw227,500원228,000원227,000원227,500원4,737
cmvkhekil00sf10ia7oed5dfistock-5m006400:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekig00se10iayvvr14d41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:30:00raw481,500원484,000원481,000원483,000원4,307
cmvkhekhz00sb10iajfopfqozstock-5m035720:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekhu00sa10iadhb7l35y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:30:00raw30,000원30,000원29,900원29,950원7,782
cmvkhekho00s910ia1y53nxp1stock-5m035420:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekhj00s810iag1gkjhjy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:30:00raw173,000원173,100원172,900원172,900원2,908
cmvkheknt00tb10iaztd2y66cstock-5m015760:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekno00ta10ia59hziydk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:30:00raw28,600원28,700원28,550원28,600원11,542
cmvkheko600td10ia1n9dbezmstock-5m030200:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkheko100tc10iad187epbk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:30:00raw46,850원46,850원46,750원46,850원2,278
cmvkhekoj00tf10iao8to5drvstock-5m017670:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekoe00te10iacqasc6kj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:30:00raw73,900원73,900원73,700원73,900원5,599
cmvkheknh00t910iajjuarqi1stock-5m003550:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkheknc00t810ia7hb9tvev1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:30:00raw98,300원98,350원98,100원98,200원896
cmvkhekh100s510ia9ybiib22stock-5m066570:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekgw00s410ias40pfoj71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:30:00raw157,100원157,400원156,700원156,800원3,883
cmvkh84ef00rd10ia24jw2xbsstock-5m105560:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84eb00rc10ianz0jxolw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:25:00raw151,500원151,800원151,500원151,700원9,756
cmvkhekmh00t310iad8o0nnumstock-5m028260:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekmc00t210iafqci9r0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:25:00raw285,000원285,000원284,000원285,000원2,332
cmvkhekj900sj10iah42xskzvstock-5m068270:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekj300si10ia9168bhzv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:25:00raw194,300원195,000원194,000원195,000원13,378
cmvkhekia00sd10iam8570vkpstock-5m006400:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkheki500sc10ia3a6o8y3m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:25:00raw482,000원482,000원480,500원481,000원4,687
cmvkhekhd00s710iaqbwd3xrrstock-5m035420:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekh800s610ia1xwef3k21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:25:00raw173,100원173,100원172,900원172,900원1,921
cmvkh84hs00rx10iaqcfva5bostock-5m017670:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84hn00rw10iaae7sporb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:25:00raw74,000원74,000원73,700원73,800원3,653
cmvkh84hf00rv10iavolrcd7qstock-5m030200:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84ha00ru10iac5on3pll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:25:00raw46,750원46,850원46,750원46,800원2,154
cmvkh84h300rt10iap724o5ebstock-5m015760:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84gz00rs10iaxa9a4hiu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:25:00raw28,600원28,600원28,500원28,550원9,917
cmvkh84gs00rr10ia2wotxxr6stock-5m003550:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84gn00rq10iak86j4shm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:25:00raw98,150원98,300원98,100원98,300원1,282
cmvkh84gf00rp10ial6yfrdm0stock-5m034730:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84ga00ro10iaxm6nmqtc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:25:00raw450,500원451,500원449,500원451,500원1,384
cmvkh84g300rn10iasktne2hystock-5m096770:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84fy00rm10ia970rjbzk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:25:00raw136,600원136,700원136,000원136,200원5,316
cmvkh84fs00rl10iavj8fq567stock-5m012330:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84fo00rk10iainzvwosm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:25:00raw326,500원327,000원325,500원326,500원1,173
cmvkh84fh00rj10iasli3mnywstock-5m373220:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84fa00ri10iat74qfysi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:25:00raw382,000원382,000원381,000원381,500원1,905
cmvkh84f300rh10ialknk0um6stock-5m207940:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84ey00rg10ia739umfdn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:25:00raw1,469,000원1,470,000원1,461,000원1,467,000원1,334
cmvkh84es00rf10ianr27yi7estock-5m055550:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84em00re10iau16nebpf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:25:00raw86,900원87,000원86,850원86,900원6,202
cmvkh84e400rb10iap0yreqoystock-5m000270:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84dz00ra10ia33jfzmgc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:25:00raw106,450원106,600원106,400원106,400원6,179
cmvkh84dt00r910ia3tynls4rstock-5m005490:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84do00r810ia3nh3yrp41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:25:00raw274,000원274,000원273,500원273,750원1,378
cmvkh84dh00r710iaubwnrwhqstock-5m051910:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84dc00r610iaj0jaxjs11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:25:00raw227,500원228,000원227,000원227,000원2,982
cmvkh84d500r510ian3fmvlwsstock-5m035720:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84d000r410iaxp1igcd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:25:00raw30,000원30,000원29,900원29,950원9,997
cmvkh84cu00r310iaxc8xuzcxstock-5m066570:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84cp00r210iacxom9qfq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:25:00raw156,600원157,100원156,600원157,000원4,955
cmvkh84ci00r110iav5rg8j1xstock-5m005380:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84c800r010iakt78f0tu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:25:00raw291,000원291,500원291,000원291,250원3,183
cmvkh84bp00qz10ialw5lplv0stock-5m000660:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84bf00qy10iah8s0zepa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:25:00raw1,249,000원1,251,000원1,246,000원1,250,000원16,149
cmvkh84au00qx10ia9nkpys1ystock-5m005930:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84ak00qw10iavtwaa7k91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:25:00raw212,750원213,000원211,750원212,500원112,226
cmvkh1r4200qp10ia1ejte70nstock-5m015760:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r3x00qo10iad6g4algi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:20:00raw28,650원28,650원28,550원28,550원8,330
cmvkh1r3p00qn10iadol92um8stock-5m003550:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r3k00qm10iaazaowgzc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:20:00raw98,300원98,300원97,900원98,200원2,137
cmvkh1r3d00ql10ia6zzmuj1kstock-5m034730:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r3800qk10iawtd9hxoo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:20:00raw452,000원452,000원449,500원450,500원1,142
cmvkh1r3100qj10iaqynml290stock-5m028260:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r2w00qi10iaff1zgf3q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:20:00raw285,500원285,500원284,000원285,000원1,753
cmvkh1r2p00qh10iaqwwswzgqstock-5m096770:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r2k00qg10iazbgufep31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:20:00raw137,200원137,200원136,400원136,600원5,358
cmvkh1r2c00qf10ia1mnyfyy8stock-5m012330:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r2600qe10iagxr33kvv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:20:00raw327,000원327,000원326,000원327,000원814
cmvkh1r1z00qd10iaq84ixkdsstock-5m373220:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r1u00qc10iaa01wlrv01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:20:00raw383,000원383,000원381,500원381,500원2,875
cmvkh1r1n00qb10ia3mratr3ystock-5m207940:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r1i00qa10ia22gchg8z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:20:00raw1,468,000원1,470,000원1,467,000원1,469,000원1,173
cmvkh1r1b00q910iapg5u7xehstock-5m055550:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r1700q810ia227a64gw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:20:00raw86,800원86,900원86,800원86,800원3,344
cmvkh1r1000q710iag33ift6ystock-5m105560:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r0v00q610ia5vcrzydo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:20:00raw151,200원151,500원151,200원151,500원5,265
116,697건 중 18,951–19,000← 이전380 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬