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
cmvkgottj00nf10ia92mim5d5stock-5m051910:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotte00ne10iafu4y23li1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:10:00raw228,000원228,500원227,500원228,500원2,803
cmvkgott100nd10iatet3e106stock-5m006400:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotst00nc10iarpw6qdzs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:10:00raw484,500원486,000원483,000원484,000원4,016
cmvkgotsi00nb10iaar5spjfkstock-5m035720:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotsc00na10ia43cv3mwd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:10:00raw30,000원30,000원29,950원30,000원9,703
cmvkgots300n910ia6lowogwlstock-5m035420:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotry00n810ialfev06u81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:10:00raw172,900원173,200원172,900원173,000원3,792
cmvkgotrr00n710iapzwj8y5pstock-5m066570:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotrl00n610iacoa571c21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:10:00raw157,250원157,700원156,900원156,900원12,506
cmvkgotre00n510ia6yqycxqastock-5m005380:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotra00n410iakxsc6o9r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:10:00raw291,500원292,000원291,000원291,500원4,608
cmvkgotr300n310iai15001apstock-5m000660:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotqy00n210ia3dymfpxb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:10:00raw1,258,000원1,263,000원1,252,000원1,254,000원47,265
cmvkgotqq00n110ia7a92xkm0stock-5m005930:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotql00n010ia8mk71yy21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:10:00raw214,000원214,500원212,500원213,000원182,170
cmvkgv8vh00oh10ia35sza85estock-5m068270:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8vc00og10iazxb8nl9b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:10:00raw193,000원193,900원192,900원193,700원4,484
cmvkgiefc00lz10iatigqdgsdstock-5m035720:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgief700ly10iaoiwkdz201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:05:00raw29,950원30,000원29,950원30,000원10,016
cmvkgiedm00lr10iay4cz9ilustock-5m000660:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiedg00lq10ia1r6rcwh51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:05:00raw1,257,000원1,263,000원1,256,000원1,259,000원37,922
cmvkgv8xf00ot10iadbqimqgxstock-5m373220:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8xa00os10iaqas7xjyy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:05:00raw381,500원382,000원381,000원382,000원2,960
cmvkgieey00lx10iasamm886vstock-5m035420:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieer00lw10iapo87b8hu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:05:00raw173,100원173,200원172,800원173,000원8,547
cmvkgiel800mz10ialhwj9m09stock-5m017670:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiel300my10iatid5e7v81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:05:00raw73,600원73,800원73,400원73,500원7,512
cmvkgiekw00mx10iawgwvcfs5stock-5m030200:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiekr00mw10iakbb694it1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:05:00raw46,825원46,825원46,700원46,700원5,070
cmvkgiekk00mv10iaeu0hj0i0stock-5m015760:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiekf00mu10iak83tjbc31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:05:00raw28,550원28,650원28,500원28,600원10,729
cmvkgiek800mt10iaeczyiih2stock-5m003550:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiek200ms10ia2bikokmh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:05:00raw98,300원98,500원98,000원98,200원1,829
cmvkgiejv00mr10iaiek6r9zwstock-5m034730:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiejr00mq10ia7a16r2x71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:05:00raw451,500원453,000원450,500원451,500원1,455
cmvkgiejk00mp10ia4mgv99a2stock-5m028260:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieje00mo10iaa3qyhg901
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:05:00raw285,500원286,000원284,500원285,500원3,685
cmvkgiee100lt10iaaumte1v2stock-5m005380:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiedu00ls10ias6pjqm1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:05:00raw291,000원292,000원291,000원291,000원3,866
cmvkgiej700mn10ia7izi892istock-5m096770:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiej200mm10ia0wkmmci11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:05:00raw136,600원136,900원136,400원136,800원7,928
cmvkgieiw00ml10iaetp3elg0stock-5m012330:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieir00mk10ia505xkbc21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:05:00raw327,000원327,500원326,000원327,000원2,605
cmvkgieik00mj10iar2qalr4sstock-5m207940:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieif00mi10iap60f8v4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:05:00raw1,461,000원1,466,000원1,459,000원1,466,000원1,072
cmvkgieeh00lv10iaz2fqp694stock-5m066570:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieeb00lu10iawd0019k51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:05:00raw157,300원157,700원157,100원157,300원6,624
cmvkgied600lp10iardt7l0n5stock-5m005930:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiect00lo10ianvn0nltg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:05:00raw213,000원214,500원213,000원214,000원254,416
cmvkgiehm00md10iayoh5oyijstock-5m055550:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiehh00mc10ia1onjn5po1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:05:00raw87,000원87,000원86,700원86,800원7,626
cmvkgieha00mb10iaz1irig0ustock-5m105560:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieh500ma10iafcdr8ync1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:05:00raw151,400원151,400원150,900원151,000원7,899
cmvkgiegy00m910ialeah7lpdstock-5m000270:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiegs00m810ia9qe8m4mi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:05:00raw106,150원106,400원106,000원106,100원7,184
cmvkgiegl00m710iauut2503wstock-5m005490:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiegg00m610iayun4jkv01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:05:00raw274,250원274,500원274,000원274,000원1,187
cmvkgiega00m510ialcbvwsb5stock-5m068270:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieg500m410ialh72emfk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:05:00raw192,700원193,000원192,300원193,000원2,590
cmvkgiefy00m310iaz9jn7zmgstock-5m051910:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiefu00m210iapo31062k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:05:00raw228,000원228,500원227,500원228,000원4,105
cmvkgiefo00m110ia80idphgistock-5m006400:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiefj00m010iaktbdaaqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:05:00raw482,500원485,000원482,500원484,500원5,364
cmvkgbyg400l710iae5nswdnkstock-5m373220:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyfz00l610ialfdk6e4i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:00:00raw381,500원382,000원381,500원382,000원1,626
cmvkgiei900mh10ia08ivnkzzstock-5m207940:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiei400mg10iav7alsmuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:00:00raw1,458,000원1,461,000원1,457,000원1,461,000원984
cmvkgbyjq00ln10iazskh73r6stock-5m017670:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyjk00lm10iauts917161
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:00:00raw73,700원73,800원73,500원73,600원7,530
cmvkgbyjd00ll10iamp6tjrysstock-5m030200:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyj300lk10ia5cl3ehsq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:00:00raw46,825원46,825원46,800원46,800원1,317
cmvkgbyim00lj10iacwm9zni6stock-5m015760:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyig00li10ia21d50vjn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:00:00raw28,600원28,600원28,550원28,600원11,156
cmvkgbyi100lh10iat9g1nxoestock-5m003550:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyhu00lg10iat9my8faf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:00:00raw98,200원98,300원98,100원98,300원1,450
cmvkgbyhk00lf10ia0tj079nlstock-5m034730:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyhf00le10iaw370o4u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:00:00raw450,000원452,500원449,500원451,500원1,956
cmvkgbyh600ld10ia20mhd92hstock-5m028260:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyh100lc10iau8jmud121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:00:00raw284,000원286,000원283,500원285,500원4,135
cmvkgbygt00lb10iapuk25q0nstock-5m096770:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbygn00la10iaunsqvl6a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:00:00raw136,900원137,000원136,400원136,600원6,028
cmvkgbygg00l910iazrjyuwzlstock-5m012330:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbygb00l810ia05nojenb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:00:00raw326,500원327,000원325,500원326,500원1,758
cmvkgbyfr00l510ia9ba2g5j7stock-5m055550:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyfn00l410iarfqo7smy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:00:00raw86,800원87,000원86,700원87,000원10,783
cmvkgbyff00l310iap8bakdjmstock-5m105560:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyfa00l210ia6fgs4ls21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:00:00raw151,400원151,400원151,100원151,300원9,508
cmvkgbyf300l110iam6wtxf6ystock-5m000270:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyex00l010ia0k4g5ea21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:00:00raw106,300원106,300원106,000원106,100원5,554
cmvkgbyeq00kz10ia1699lxebstock-5m005490:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyek00ky10iab6y54m8k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:00:00raw274,000원274,500원273,500원274,000원1,325
cmvkgbydt00kt10iay63gxqt5stock-5m068270:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbydo00ks10ia3gkicgql1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:00:00raw192,200원192,800원192,100원192,800원3,110
cmvkgbydh00kr10iad5g071p4stock-5m051910:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbydc00kq10ia2qv8mxm21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:00:00raw228,500원228,500원227,500원228,000원2,435
cmvkgbyd500kp10iayaqa3ag0stock-5m006400:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyd000ko10ia843xjxao1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:00:00raw484,000원484,500원482,000원483,000원4,342
cmvkgbycp00kn10ia2dqmed99stock-5m035720:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyci00km10iafqets5pq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:00:00raw30,000원30,050원29,950원29,950원8,066
116,697건 중 19,051–19,100← 이전382 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬