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
cmvkgbyba00kh10ian9nn107rstock-5m005380:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyb400kg10iaanv0cr2f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:00:00raw290,500원292,000원290,500원291,500원8,381
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
cmvkgbyah00kd10ia1erud103stock-5m005930:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyab00kc10ias8uufb0d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:00:00raw212,750원214,000원212,500원213,500원170,756
cmvkgbyav00kf10iaejjpnrtystock-5m000660:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyaq00ke10ialf68x3jv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:00:00raw1,254,000원1,262,000원1,253,000원1,257,000원46,914
cmvkg5iqv00k510iamwx2vqcastock-5m003550:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5iqp00k410iazkzqjmpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:55:00raw97,900원98,300원97,800원98,200원938
cmvkg5iq600k110ia67uenjh3stock-5m028260:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5iq100k010ia6voz02gm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:55:00raw283,500원284,000원283,000원284,000원1,396
cmvkg5ikn00j710ia1qmcqt1qstock-5m005930:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ikf00j610iazo5l3btj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:55:00raw212,250원213,500원212,000원213,000원157,688
cmvkg5il700j910iapjvck5gestock-5m000660:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5il000j810iayd1tfnye1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:55:00raw1,250,000원1,256,000원1,249,000원1,255,000원46,808
cmvkg5ilp00jb10ia28oxrpihstock-5m005380:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ili00ja10iaq6knrxsv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:55:00raw290,750원291,000원290,500원291,000원4,813
cmvkg5im300jd10iah3pp771dstock-5m066570:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ily00jc10iabmiawxtv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:55:00raw156,300원157,100원156,300원157,100원6,697
cmvkg5ime00jf10iat4xjmi8cstock-5m035420:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5im900je10iat2s4ujuh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:55:00raw173,200원173,200원173,000원173,100원2,924
cmvkg5imq00jh10iapxq3ehk4stock-5m035720:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5iml00jg10ia24fzrcm91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:55:00raw30,025원30,050원29,950원30,000원9,047
cmvkg5in300jj10iaickmmss5stock-5m006400:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5imy00ji10iatf8zeqrx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:55:00raw484,250원485,000원483,000원484,500원7,803
cmvkg5ing00jl10iaukqira7bstock-5m051910:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5inb00jk10iawys02jhq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:55:00raw229,000원229,000원227,500원228,000원2,479
cmvkg5ins00jn10ia7nkxqi07stock-5m068270:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5inn00jm10ia4kqgnta51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:55:00raw192,500원192,500원191,600원192,300원5,661
cmvkg5io500jp10iakev2wd2tstock-5m000270:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5io000jo10iabhfpwjr81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:55:00raw106,100원106,400원106,100원106,200원6,750
cmvkg5iqi00k310ia3wjxykbzstock-5m034730:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5iqd00k210iaj1kmedss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:55:00raw449,500원451,000원448,000원449,500원1,154
cmvkg5ioh00jr10ianvgcah5nstock-5m105560:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ioc00jq10ia5igwd8531
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:55:00raw151,200원151,400원151,100원151,300원11,163
cmvkg5iot00jt10iaytk7pugvstock-5m055550:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ioo00js10ia8j5jkoft1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:55:00raw86,800원86,900원86,800원86,900원4,312
cmvkg5ip500jv10iabho982tystock-5m373220:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ip000ju10iaq1wweymk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:55:00raw382,000원382,000원381,500원381,500원1,201
cmvkg5ipi00jx10iac6rmweymstock-5m012330:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ipd00jw10iazphlvlpr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:55:00raw325,500원326,500원325,000원326,000원651
cmvkgiehy00mf10iadsmiyiglstock-5m207940:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiehs00me10iajlsxzznv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:55:00raw1,459,000원1,460,000원1,452,000원1,459,000원1,323
cmvkg5isx00kb10iax62v3walstock-5m017670:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5isq00ka10iaiomgeuue1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:55:00raw73,700원73,700원73,400원73,700원7,050
cmvkg5irc00k710iaznyji3u5stock-5m015760:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ir200k610iaxt240xf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:55:00raw28,500원28,600원28,500원28,600원13,214
cmvkgbyee00kx10ia6f39rc2lstock-5m005490:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbye900kw10iaca9rciyj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:55:00raw274,250원274,500원273,500원274,000원1,976
cmvkg5is600k910iafdcuwvx4stock-5m030200:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5irw00k810iay26bzt8n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:55:00raw46,900원46,900원46,800원46,800원3,669
cmvkg5ipu00jz10iaczmzs63kstock-5m096770:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ipp00jy10iawzpo9hye1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:55:00raw137,000원137,100원136,500원136,900원3,488
cmvkfz60k00hz10iavo85l1v7stock-5m066570:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz60e00hy10iarks56ukn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:50:00raw155,900원156,500원155,500원156,200원6,449
cmvkgbye400kv10iaan41oibbstock-5m005490:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbydz00ku10ialb4k30wy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:50:00raw274,500원274,500원274,000원274,500원1,325
cmvkfz67y00j510ia8smlv4gwstock-5m017670:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz67t00j410ia7n4hx5rv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:50:00raw73,700원73,700원73,500원73,600원5,672
cmvkfz67m00j310iauw290egvstock-5m030200:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz67i00j210ia4zl07bwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:50:00raw46,900원46,950원46,850원46,850원1,237
cmvkfz67b00j110iaw7mg4op1stock-5m015760:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz67600j010iai7h4p4fg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:50:00raw28,550원28,600원28,500원28,500원6,888
cmvkfz66z00iz10iaqlrqpar1stock-5m003550:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz66u00iy10iaz5hsuhp31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:50:00raw98,100원98,500원97,900원97,900원2,663
cmvkfz66m00ix10iat3w9xxbmstock-5m034730:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz66h00iw10iaxv1tfz3p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:50:00raw450,500원451,500원448,500원449,500원1,007
cmvkfz66a00iv10iasapom3hxstock-5m028260:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz66500iu10ia69tayprl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:50:00raw284,000원284,500원283,000원284,000원1,359
cmvkfz65y00it10iahuhmwjozstock-5m096770:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz65t00is10iao6m8ffpg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:50:00raw136,600원137,200원136,400원137,000원4,537
cmvkfz65m00ir10iab76pibnfstock-5m012330:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz65h00iq10ia75ln6sgb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:50:00raw326,500원326,500원325,500원325,500원970
cmvkfz64y00in10iafkxjn2qhstock-5m373220:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz64u00im10iaad6uwizl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:50:00raw382,000원382,500원381,500원382,000원1,360
cmvkfz64c00ij10iapuulllacstock-5m207940:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz64700ii10iah3xpzfni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:50:00raw1,460,000원1,460,000원1,457,000원1,459,000원1,111
cmvkfz63p00if10iaps2insspstock-5m055550:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz63k00ie10iavpct4o6d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:50:00raw86,800원86,900원86,600원86,900원5,541
cmvkfz63c00id10ianzqfz57jstock-5m105560:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz63500ic10iav1cdrzd91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:50:00raw151,300원151,400원151,100원151,200원7,939
cmvkfz62m00ib10iadsm6xcdgstock-5m000270:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz62h00ia10iarl1uvnj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:50:00raw106,200원106,400원106,100원106,200원5,074
cmvkfz62a00i910iap36xngpjstock-5m068270:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz62500i810ian7aoh5dc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:50:00raw192,600원192,800원192,300원192,400원2,353
cmvkfz61y00i710iaifi2ez8gstock-5m051910:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz61t00i610ia9ragvsrz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:50:00raw230,000원230,000원228,500원229,000원949
cmvkfz61l00i510ia2p49l30dstock-5m006400:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz61g00i410iaf28a0kil1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:50:00raw484,000원485,500원484,000원484,500원5,248
cmvkfz61900i310ia8g5wanmwstock-5m035720:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz61300i210iay0zkb1ia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:50:00raw30,000원30,050원29,950원30,025원9,472
cmvkfz60w00i110iaxw6537yistock-5m035420:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz60r00i010iazqvka84e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:50:00raw173,100원173,300원173,000원173,100원4,997
cmvkfz60600hx10iak9c42dzbstock-5m005380:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz60100hw10iax7ehsghn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:50:00raw291,000원291,500원290,500원290,500원5,425
cmvkfz5zt00hv10iaawy98qy6stock-5m000660:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz5zo00hu10ia2ugeu6as1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:50:00raw1,248,000원1,253,000원1,247,000원1,249,500원43,600
116,697건 중 19,101–19,150← 이전383 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬