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
cmvked8l5006v10iaffwwudrjstock-5m051910:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8kz006u10iaefajocy91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:05:00raw228,500원229,000원228,000원228,500원1,467
cmvked8ks006t10iaa47lt2lpstock-5m006400:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8km006s10iay8yup8fu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:05:00raw480,250원480,500원478,000원478,250원8,328
cmvked8ke006r10iawwnm4ce8stock-5m035720:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8k9006q10ian74bvjt01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:05:00raw29,975원30,000원29,950원29,950원2,721
cmvked8k1006p10ia7xegpjcgstock-5m035420:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8jx006o10iacp2gyixf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:05:00raw172,800원172,800원172,600원172,800원2,325
cmvked8jp006n10ialodntomhstock-5m066570:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8jj006m10iauuz2ehzz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:05:00raw154,600원154,700원154,400원154,700원2,516
cmvked8ja006l10iacyl2gl7bstock-5m005380:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8j3006k10iam5axgu9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:05:00raw288,000원288,500원288,000원288,000원1,888
cmvked8iv006j10iab1bj6l2estock-5m000660:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8ip006i10ialodidq7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:05:00raw1,224,000원1,224,000원1,219,000원1,220,000원9,783
cmvked8ig006h10iay5rcftfrstock-5m005930:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8i2006g10iaan9nqc351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:05:00raw209,000원209,500원208,500원208,500원58,002
cmvke6sxn005x10iamsc3jnugstock-5m373220:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sxi005w10iarzopozn11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:00:00raw381,000원381,000원380,000원380,500원2,594
cmvke6t13006b10iavt0vq4ssstock-5m030200:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6t0y006a10iau3m6ff2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:00:00raw47,050원47,050원47,000원47,050원464
cmvke6t0r006910ia1gc90yi3stock-5m015760:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6t0m006810iaiwzcfnor1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:00:00raw28,450원28,500원28,350원28,400원10,337
cmvke6t0e006710iamrhwnpfkstock-5m003550:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6t09006610ia8kllh4dg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:00:00raw97,800원97,800원97,500원97,700원1,987
cmvke6t02006510iasnblcdzestock-5m034730:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6szy006410ia68i7pwig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:00:00raw445,000원445,500원443,500원444,500원644
cmvke6szr006310iap0x4g3tvstock-5m028260:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6szm006210iaiktwvh9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:00:00raw282,500원284,500원281,500원282,500원6,141
cmvke6sze006110iailc105tostock-5m096770:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sz5006010ia77seqag61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:00:00raw136,400원136,500원136,000원136,000원4,031
cmvke6syi005z10ia0ajxphf3stock-5m012330:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sy6005y10iafl1jngm21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:00:00raw324,500원324,500원323,500원324,500원1,120
cmvke6sxb005v10iabf9bpexfstock-5m207940:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sx6005u10iarttssjqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:00:00raw1,471,000원1,474,000원1,467,000원1,474,000원1,228
cmvke6swo005r10ialzqcn65mstock-5m055550:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6swi005q10iahyq1jbon1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:00:00raw86,900원87,000원86,800원86,900원2,419
cmvke6swb005p10iay4koz6hpstock-5m105560:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sw6005o10ia66bmjgv71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:00:00raw151,800원152,000원151,700원151,700원5,189
cmvke6svy005n10iacgyslxxastock-5m000270:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6svs005m10iaqryj4h571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:00:00raw105,800원106,000원105,500원106,000원3,678
cmvke6svl005l10ia09pdgokrstock-5m005490:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6svf005k10iaku4n9jt91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:00:00raw273,500원273,500원272,500원273,000원3,196
cmvke6sv8005j10ia0xyi5v38stock-5m068270:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sv2005i10iabgssz6r31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:00:00raw193,900원194,200원193,800원194,100원1,475
cmvke6suv005h10iahaw2nftbstock-5m051910:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sup005g10iaf9obpfpc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:00:00raw228,500원228,500원228,000원228,500원987
cmvke6sui005f10ia9qpzxpt6stock-5m006400:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6sud005e10iabf22z6nw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:00:00raw481,500원481,500원480,000원480,500원12,752
cmvke6su5005d10iaikjab8e5stock-5m035720:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6su0005c10iaw5wz6a791
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:00:00raw30,000원30,000원29,900원30,000원5,304
cmvke6stt005b10ia1ggxkoo1stock-5m035420:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6stn005a10iantylb79e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:00:00raw172,800원172,800원172,600원172,800원2,283
cmvke6stf005910iax1whvdisstock-5m066570:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6sta005810iajm18495x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:00:00raw154,900원154,900원154,300원154,700원6,396
cmvke6st3005710iaefpr9e7pstock-5m005380:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6ssx005610iai0qjyz951
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:00:00raw288,500원288,500원287,500원288,000원1,946
cmvke6ssq005510iaay51a9e7stock-5m000660:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6ssl005410iakoeyo0ah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:00:00raw1,229,000원1,229,000원1,223,000원1,224,000원14,007
cmvke6ssd005310iaznynaxifstock-5m005930:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6ss7005210ia5tbjq3a71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:00:00raw209,500원210,000원209,000원209,250원88,605
cmvke6t1q006f10ialgq88y5ystock-5m017670:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6t1k006e10ialw45oekm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:00:00raw73,400원73,500원73,300원73,300원4,612
cmvke0de4004510iano6ot80wstock-5m035720:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0ddz004410iaf3be4jq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:55:00raw30,050원30,050원29,950원30,000원9,470
cmvke0dc7003v10iaezu4cimpstock-5m005930:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dbu003u10iaa4aqk1zu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:55:00raw209,750원210,000원209,000원210,000원66,227
cmvke6t1e006d10ia1apuxm2hstock-5m017670:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6t19006c10ias2jm8hak1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:55:00raw73,300원73,400원73,100원73,400원7,584
cmvke0ddr004310iav19932xsstock-5m035420:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0ddl004210ia8rc4gunn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:55:00raw172,900원173,000원172,600원172,700원3,210
cmvke0dde004110iarghoa5kzstock-5m066570:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:18cmvke0dd9004010ia91kk7f5t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:55:00raw155,100원155,100원154,600원154,900원1,955
cmvke0djx005110iaba6788spstock-5m030200:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0djt005010iao4ufjipr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:55:00raw47,050원47,050원47,000원47,050원417
cmvke0djm004z10ia2wj11c07stock-5m015760:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0djg004y10iaq1pvamt81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:55:00raw28,450원28,500원28,400원28,450원7,551
cmvke0dj9004x10iabchcpou0stock-5m003550:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dj4004w10ia8aau6uq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:55:00raw97,800원97,900원97,700원97,800원285
cmvke0diw004v10iauxu6gysqstock-5m034730:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dir004u10iazuv485i41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:55:00raw445,000원445,500원443,500원444,500원767
cmvke0dii004t10ia3zqoc7bostock-5m028260:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dic004s10iawczx9ssh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:55:00raw283,000원283,000원281,500원282,500원942
cmvke0dco003x10iay37iw1w4stock-5m000660:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dcj003w10ianlrg60aa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:55:00raw1,228,000원1,229,000원1,223,000원1,228,500원10,270
cmvke0di4004r10iapw3gkbgystock-5m096770:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dhz004q10iancmki6pm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:55:00raw136,700원136,800원136,300원136,400원2,150
cmvke6sx0005t10iasvcjxtynstock-5m207940:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6swv005s10iafs10aneb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:55:00raw1,472,000원1,473,000원1,465,000원1,471,000원1,444
cmvke0dhs004p10iavotuz58lstock-5m012330:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dhm004o10iajtf03rgk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:55:00raw324,000원324,500원323,500원324,500원615
cmvke0dhe004n10iao8nkydbustock-5m373220:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dh9004m10iavv8nqvdy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:55:00raw382,000원382,000원380,500원381,000원2,552
cmvke0dh1004l10ia94s2g35zstock-5m055550:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dgw004k10ia4fzeorrz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:55:00raw86,700원86,900원86,500원86,900원5,285
cmvke0dgo004j10iamzx9uk5kstock-5m105560:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dgj004i10iapvxkvl761
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:55:00raw151,800원151,900원151,700원151,800원5,947
cmvke0dgb004h10iawkhhnez8stock-5m000270:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dg6004g10iamoxlmq0c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:55:00raw105,600원105,800원105,300원105,800원6,816
cmvke0dfy004f10ia6249q8yxstock-5m005490:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dfu004e10ia20xx5m8x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:55:00raw273,500원274,500원273,000원273,500원3,559
116,697건 중 19,351–19,400← 이전388 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬