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
cmvkfz5zf00ht10iabo3mfccnstock-5m005930:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:202026-10-23 13:00:21cmvkfz5z100hs10iaq5mtk87e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:50:00raw212,500원213,000원211,500원212,250원166,071
cmvkfsoi300hp10ia0xjyhmm2stock-5m030200:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsohy00ho10iasmkvzvbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:45:00raw46,950원46,950원46,900원46,900원1,272
cmvkfsoii00hr10iamrsv79gxstock-5m017670:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoid00hq10ia87coxyu71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:45:00raw73,600원73,700원73,400원73,600원3,682
cmvkfso9x00gl10iaaifjqvhdstock-5m005930:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfso9r00gk10iab0whsige1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:45:00raw213,000원213,500원211,500원212,250원233,984
cmvkfsoab00gn10iaes8bh90estock-5m000660:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoa600gm10ia6aim6sbc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:45:00raw1,250,000원1,250,000원1,244,000원1,248,000원39,063
cmvkfsoan00gp10iaip9ikzo0stock-5m005380:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoai00go10iarbccdqri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:45:00raw291,000원291,000원290,000원291,000원2,426
cmvkfsob100gr10iaaqm4l6nxstock-5m066570:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoau00gq10ia75w75sis1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:45:00raw156,200원156,300원155,800원155,900원4,453
cmvkfsobf00gt10iag0hzpoxqstock-5m035420:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoba00gs10iahj2lt6951
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:45:00raw173,200원173,300원173,000원173,100원4,257
cmvkfsobv00gv10ia7ziuyugestock-5m035720:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsobr00gu10iabwg5twsl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:45:00raw30,050원30,050원29,950원30,000원16,448
cmvkfsocb00gx10iah6qdcetdstock-5m006400:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoc600gw10ia3e7gjnyj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:45:00raw484,500원485,000원483,500원484,000원5,480
cmvkfsodn00h310iaek6gzo20stock-5m051910:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsodh00h210ial249sswf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:45:00raw229,500원230,000원229,000원230,000원1,349
cmvkfsoe100h510ia4dcfa5zvstock-5m068270:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsodw00h410iaos4tqlef1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:45:00raw192,900원193,100원192,000원192,600원6,850
cmvkfz65b00ip10ialgmz9gmfstock-5m012330:20261023:12452026-10-23 12:45:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz65600io10iaivx8n7gp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:45:00raw326,000원326,500원325,000원326,000원997
cmvkfsoef00h710ia0lszlhc8stock-5m005490:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoea00h610ia4f2dpfjb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:45:00raw274,000원274,500원274,000원274,000원654
cmvkfz64o00il10ia0b6mlracstock-5m373220:20261023:12452026-10-23 12:45:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz64j00ik10iacw0pwe701
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:45:00raw382,500원383,000원381,500원382,000원1,478
cmvkfsoeu00h910iazkk7aq1xstock-5m000270:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoep00h810iaoweyyfiv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:45:00raw106,300원106,400원106,000원106,200원4,342
cmvkfz64000ih10iaed3em0s2stock-5m207940:20261023:12452026-10-23 12:45:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz63w00ig10ia46h4xjoo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:45:00raw1,459,000원1,462,000원1,456,000원1,460,000원1,246
cmvkfsofa00hb10iai93dfx2ystock-5m105560:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsof500ha10iajcjwuv0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:45:00raw151,500원151,600원151,200원151,300원7,906
cmvkfsofp00hd10ia9a557915stock-5m055550:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsofj00hc10iaqqd8ixt11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:45:00raw87,000원87,000원86,700원86,900원5,327
cmvkfsog400hf10iapmy4x1lvstock-5m096770:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsofz00he10iabr5x2ya11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:45:00raw136,700원136,750원136,300원136,600원2,895
cmvkfsogi00hh10iarjm67ttestock-5m028260:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsogd00hg10iazoab9hry1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:45:00raw284,000원284,500원283,500원284,000원1,495
cmvkfsogx00hj10iakqbv5jk9stock-5m034730:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsogt00hi10iarfhzzaf91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:45:00raw451,000원452,000원448,500원450,500원1,661
cmvkfsohb00hl10ia9gq3akr1stock-5m003550:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoh700hk10iairsr91l21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:45:00raw98,100원98,200원97,900원98,100원1,816
cmvkfsohp00hn10iadaycp5gystock-5m015760:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsohk00hm10ianepwnljv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:45:00raw28,600원28,600원28,500원28,550원11,017
cmvkfm9mn00fj10ia9hqgj5djstock-5m066570:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9mh00fi10iaciqp5tdv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:40:00raw155,500원156,400원155,300원156,200원2,196
cmvkfm9lx00ff10ial223y62cstock-5m000660:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9lr00fe10ia35qjg0bf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:40:00raw1,234,000원1,250,000원1,232,000원1,250,000원36,534
cmvkfm9lh00fd10iaev2tjej5stock-5m005930:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9la00fc10iaks81u4gt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:40:00raw210,500원213,000원210,000원213,000원187,558
cmvkfsod800h110iajnqc5tppstock-5m051910:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsod000h010iagna05v271
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:40:00raw228,500원229,500원228,500원229,500원1,136
cmvkfm9t900gj10ia8vrf5npkstock-5m017670:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9t400gi10ia1sbsrtdg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:40:00raw73,400원73,700원73,300원73,600원4,759
cmvkfm9sx00gh10iayqgocxr6stock-5m030200:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9ss00gg10ia5q07m4931
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:40:00raw46,950원47,050원46,900원46,950원4,104
cmvkfm9sl00gf10iacj6tqcysstock-5m015760:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9sg00ge10iassx4vc2h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:40:00raw28,600원28,600원28,500원28,550원6,933
cmvkfm9s800gd10iazf9tz46dstock-5m003550:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9s300gc10iara3w9ro31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:40:00raw98,100원98,100원98,000원98,100원1,206
cmvkfm9rv00gb10iadns1olrdstock-5m034730:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9rq00ga10iaf5t6ggau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:40:00raw446,500원451,000원446,000원451,000원1,825
cmvkfm9rj00g910iaz4u0djdjstock-5m028260:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9rd00g810iaaxfvi9c21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:40:00raw283,500원284,500원282,500원284,500원1,648
cmvkfm9r600g710iak2czn2gastock-5m096770:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9r000g610iax2o9wt3r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:40:00raw136,400원136,800원136,100원136,700원2,968
cmvkfm9qt00g510iate9sys0ustock-5m012330:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9qo00g410iawfp9qnae1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:40:00raw325,500원326,500원324,500원326,500원2,420
cmvkfm9qg00g310iai9v770yvstock-5m373220:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9qb00g210iaby2729qv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:40:00raw382,000원383,000원381,500원383,000원1,571
cmvkfm9q300g110ia8jorhwdcstock-5m207940:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9py00g010iairl2mi5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:40:00raw1,465,000원1,467,000원1,458,000원1,460,000원1,424
cmvkfm9pq00fz10iaxdsp5nqestock-5m055550:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9pl00fy10ia0hqava7z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:40:00raw86,900원87,100원86,800원87,000원3,778
cmvkfm9pc00fx10ia3s2zjy8istock-5m105560:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9p700fw10iag13vcexc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:40:00raw151,500원151,600원151,300원151,500원7,147
cmvkfm9or00fv10iaavkehjn4stock-5m000270:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9oh00fu10ia5itdadfg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:40:00raw106,300원106,500원106,000원106,400원6,287
cmvkfm9oa00ft10ia378gg7elstock-5m005490:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9o500fs10iai46zh5ku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:40:00raw274,250원275,000원273,500원274,250원1,386
cmvkfm9ny00fr10iazt9j0f5zstock-5m068270:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9nt00fq10iah00fwh2z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:40:00raw193,100원193,400원192,800원193,000원2,398
cmvkfm9nm00fp10iambu9krjgstock-5m006400:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9nh00fo10ia9ibd7vre1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:40:00raw482,000원484,500원481,500원484,500원4,561
cmvkfm9nb00fn10iaehp4uk7ostock-5m035720:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9n700fm10iaxe7w97k01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:40:00raw30,000원30,050원29,950원30,050원11,098
cmvkfm9n000fl10ia1sfi8l69stock-5m035420:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9mu00fk10iauqwdyh4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:40:00raw173,100원173,300원172,900원173,200원4,623
cmvkfm9ma00fh10iahweby5jtstock-5m005380:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9m400fg10iad61uhwz71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:40:00raw289,500원291,000원289,000원291,000원4,287
cmvkffu5u00e910ia5k22yktjstock-5m035420:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu5p00e810iazc93beyw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:35:00raw173,100원173,200원172,900원173,000원2,667
cmvkffu5i00e710iapl81yyaastock-5m066570:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu5d00e610iaqco57q7o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:35:00raw156,000원156,000원155,400원155,600원1,697
cmvkffucr00fb10iar1ksnrx1stock-5m017670:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffucm00fa10iavznrgfgv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:35:00raw73,700원73,800원73,400원73,400원4,080
116,697건 중 19,151–19,200← 이전384 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬