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
cmvkf31jo00ch10ia9pw77kuvstock-5m096770:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31je00cg10iao97xmnu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:25:00raw135,900원136,200원135,600원135,900원5,739
cmvkf31j500cf10iax9h2y29estock-5m012330:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31iy00ce10iaudwzd3231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:25:00raw324,500원325,500원324,000원325,000원935
cmvkf31ip00cd10iapzrkdrlcstock-5m373220:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31ii00cc10iafjrj9qcj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:25:00raw381,000원381,500원380,500원381,500원1,208
cmvkf31i900cb10iawurwl6gwstock-5m207940:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31i400ca10ia0u890e3h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:25:00raw1,471,000원1,472,000원1,455,000원1,470,000원1,325
cmvkf31hw00c910iazleethu3stock-5m055550:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31hr00c810ia6fkxiz0n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:25:00raw86,800원86,900원86,800원86,800원3,537
cmvkf31h800c510ia4fczeqj4stock-5m000270:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31h300c410ia0bhw3ep91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:25:00raw106,300원106,400원106,000원106,300원5,535
cmvkf31gw00c310iazbcy9heystock-5m005490:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31gr00c210ia21njkf0w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:25:00raw273,250원273,500원272,500원273,250원1,196
cmvkf31gj00c110iapx3wig2dstock-5m068270:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31ge00c010iaehi209831
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:25:00raw194,300원194,400원193,800원194,000원2,276
cmvkf31g700bz10ia3gpmhyk3stock-5m051910:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31g200by10iabwsb94mm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:25:00raw228,500원228,500원228,000원228,000원1,544
cmvkf31fv00bx10iazv5wobxcstock-5m006400:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31fq00bw10ia1g5wtz2y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:25:00raw479,500원480,500원478,000원480,500원5,701
cmvkf31f400bt10iaj7tmupwxstock-5m035720:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31f000bs10iazcd6ggye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:25:00raw30,050원30,050원30,000원30,050원5,300
cmvkf31eq00br10iaivilejp8stock-5m035420:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31ej00bq10iayeagirqj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:25:00raw173,000원173,200원172,900원173,100원2,469
cmvkf31ea00bp10iatmg164hostock-5m066570:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31e400bo10iagmsla0i01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:25:00raw155,100원155,400원154,800원155,300원3,269
cmvkf31dv00bn10iaowwotda3stock-5m005380:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31dp00bm10ia2chowwqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:25:00raw289,500원289,500원288,500원288,500원3,627
cmvkf31dh00bl10iauio7qftzstock-5m000660:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31dc00bk10ia2cew4cda1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:25:00raw1,228,000원1,232,000원1,224,000원1,230,000원21,824
cmvkf31d500bj10ia71zulkn4stock-5m005930:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31d000bi10ia75li0pci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:25:00raw210,000원211,000원209,500원210,750원122,190
cmvkewlqk00ab10iac2m25il8stock-5m035720:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlqf00aa10ia5bb3ri711
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:20:00raw30,050원30,050원30,000원30,050원3,351
cmvkewlq700a910iazqtxa9agstock-5m035420:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlq200a810ia2b38c16b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:20:00raw173,000원173,200원172,800원173,000원2,985
cmvkewlpv00a710iam6p1nlkxstock-5m066570:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlpp00a610iaqi69sakw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:20:00raw154,700원155,300원154,500원155,000원2,230
cmvkewlpi00a510iabmfkym2rstock-5m005380:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlpd00a410iav0825xdm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:20:00raw288,000원289,500원288,000원289,000원5,376
cmvkewlp600a310iay825n6xfstock-5m000660:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlp000a210iafyo55mor1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:20:00raw1,223,000원1,229,000원1,220,000원1,228,000원18,315
cmvkf31cv00bh10ia5k7pps75stock-5m005930:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31cq00bg10iarpe3g2hf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:20:00raw209,500원210,000원208,500원209,500원86,636
cmvkewlw800b710iacg0ifsjlstock-5m015760:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:222026-10-23 12:30:22cmvkewlw400b610iaeq0ok9mv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:20:00raw28,400원28,450원28,350원28,450원10,691
cmvkewlvx00b510ia0sx1ewljstock-5m003550:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:222026-10-23 12:30:22cmvkewlvr00b410iasiah76kk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:20:00raw97,800원98,300원97,700원98,300원1,630
cmvkewlvk00b310iadnvoj11zstock-5m034730:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:222026-10-23 12:30:22cmvkewlvf00b210iaph6ou0py1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:20:00raw442,500원444,500원441,500원444,000원1,032
cmvkewlv700b110ia29f5tn3rstock-5m028260:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:22cmvkewlv200b010ia82boetdl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:20:00raw281,500원282,500원281,000원282,500원1,405
cmvkewluv00az10iax6jt72r8stock-5m096770:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewluq00ay10iayk5xqeee1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:20:00raw135,400원136,200원135,300원135,900원7,132
cmvkewlui00ax10iat6cbg1j9stock-5m012330:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlud00aw10iatel18epd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:20:00raw324,250원325,000원324,000원324,500원1,280
cmvkewlu600av10ia0v6p8mklstock-5m373220:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlu100au10iacly1v4hh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:20:00raw379,500원381,000원379,000원381,000원1,938
cmvkewltt00at10ial7q6krxfstock-5m207940:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewltn00as10ia549aqamb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:20:00raw1,472,000원1,473,000원1,471,000원1,472,000원1,245
cmvkewlxb00bd10iawvo1epdtstock-5m017670:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:222026-10-23 12:30:22cmvkewlx600bc10iaj1imqjsd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:20:00raw73,500원73,700원73,300원73,700원5,584
cmvkewlt500ap10ia2lrmacwhstock-5m055550:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlt000ao10iabm83pxvy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:20:00raw86,800원86,900원86,700원86,800원10,637
cmvkewlss00an10ia2mav7n8kstock-5m105560:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlsn00am10iaw29vcwzy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:20:00raw151,500원151,700원151,300원151,500원10,877
cmvkewlwx00bb10ia91nndf0ustock-5m030200:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:222026-10-23 12:30:22cmvkewlwr00ba10iax9zhbd3t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:20:00raw47,150원47,200원47,100원47,200원1,500
cmvkf31fk00bv10iaqvffbl8vstock-5m006400:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31fe00bu10iariaks0471
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:20:00raw476,000원479,500원475,000원479,500원6,314
cmvkewls500aj10iag78n9na7stock-5m000270:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewls000ai10iaug4319m81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:20:00raw106,200원106,400원105,900원106,300원4,704
cmvkewlrt00ah10ia8nkw5ufustock-5m005490:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlro00ag10ia55dxlc741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:20:00raw272,250원273,500원272,000원273,250원1,556
cmvkewlrd00af10ia40hkkis4stock-5m068270:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlr600ae10iakqj7gy1o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:20:00raw194,100원194,400원194,000원194,200원2,569
cmvkewlqy00ad10iaylg48se4stock-5m051910:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlqs00ac10ia8ax2w2gs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:20:00raw228,000원228,500원227,500원228,000원1,230
cmvkeq38r009710iaul2v4ym0stock-5m035720:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq38m009610ia9cfxhq0y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:15:00raw30,050원30,050원30,000원30,050원4,694
cmvkeq37y009310iafa7d4e41stock-5m066570:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq37t009210ia0e4fqe351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:15:00raw154,600원154,800원154,500원154,800원1,832
cmvkf31ck00bf10iajkgmbu1ustock-5m005930:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:35:212026-10-23 12:35:22cmvkf31ce00be10ia28o01xgq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:15:00raw209,000원209,500원209,000원209,000원45,956
cmvkewlwl00b910iags5e28d6stock-5m030200:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:30:222026-10-23 12:30:22cmvkewlwf00b810ia8hyz05221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:15:00raw47,200원47,200원47,100원47,150원3,380
cmvkewlth00ar10iai48ymb8ustock-5m207940:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewltc00aq10ia6l6lqstl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:15:00raw1,472,000원1,473,000원1,470,000원1,472,000원988
cmvkewlsh00al10iavou8w5lbstock-5m105560:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlsc00ak10ia3n2fcz051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:15:00raw151,700원151,800원151,500원151,500원6,432
cmvkewlot00a110iaq2nrk88bstock-5m000660:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlog00a010iavpzgzr791
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:15:00raw1,224,000원1,226,000원1,221,000원1,223,000원14,774
cmvkeq3dr009z10iasicq9qafstock-5m017670:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3dm009y10iaz47ue5ey1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:15:00raw73,400원73,600원73,400원73,500원2,732
cmvkeq3df009x10iav22vk6mvstock-5m015760:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3db009w10iaddi8y8tq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:15:00raw28,400원28,450원28,350원28,400원6,433
cmvkeq3d3009v10iaeu0c3wlostock-5m003550:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3cz009u10iajr3b3u301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:15:00raw97,700원97,900원97,700원97,900원185
cmvkeq3cs009t10iai5b7dkynstock-5m034730:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3cn009s10ia96ztreny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:15:00raw442,500원443,500원441,500원442,000원882
116,697건 중 19,251–19,300← 이전386 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬