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
cmvkd4ape002j10e9flkj6b69stock-5m017670:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ap9002i10e9vsvw10jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:30:00raw73,400원73,500원73,300원73,500원5,250
cmvkd4ap1002h10e9sw9kmttsstock-5m030200:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aow002g10e9m11jkh331
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:30:00raw46,850원46,950원46,800원46,900원6,376
cmvkd4aoo002f10e9i65idqu5stock-5m015760:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aoj002e10e9myuugb9u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:30:00raw28,400원28,450원28,300원28,400원10,224
cmvkd4aoc002d10e9bvfof48ustock-5m003550:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ao7002c10e97hg5cg2v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:30:00raw97,900원98,300원97,900원98,300원1,160
cmvkd4anz002b10e9wvm1cmfpstock-5m034730:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ant002a10e9syb8oo021
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:30:00raw441,000원443,000원441,000원442,500원718
cmvkd4anl002910e9fv2psj6fstock-5m028260:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ang002810e907k6f2xe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:30:00raw281,250원282,000원280,500원281,500원1,667
cmvkd4an8002710e9mjg690sustock-5m096770:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4an2002610e9qhu4b9uh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:30:00raw136,200원136,700원136,100원136,500원4,338
cmvkd4amu002510e9bvh6td3bstock-5m012330:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4amo002410e9ltoe5q4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:30:00raw324,000원325,000원324,000원325,000원665
cmvkd4amg002310e9ge1yl2j1stock-5m373220:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4amb002210e9jf3thyj31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:30:00raw381,500원382,000원381,000원382,000원3,561
cmvkd4alr001z10e9al5d62gnstock-5m207940:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4alm001y10e9lpqgzkvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:30:00raw1,457,000원1,460,000원1,456,000원1,459,000원1,178
cmvkd4al3001v10e9ib7uta65stock-5m055550:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4akx001u10e92zef3jlg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:30:00raw86,200원86,400원86,000원86,200원12,696
cmvkd4akp001t10e9d3i0o9x3stock-5m105560:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4akk001s10e9gh1jci891
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:30:00raw151,000원151,600원151,000원151,600원9,160
cmvkd4akc001r10e9cbkpqhy8stock-5m000270:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ak6001q10e9wgfsn6mk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:30:00raw105,500원105,700원105,400원105,700원4,594
cmvkd4ajy001p10e9qxshno8kstock-5m005490:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ajt001o10e9n64pu4311
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:30:00raw274,000원274,250원273,500원274,000원2,046
cmvkd4ajl001n10e9f2i7sl9wstock-5m068270:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ajf001m10e9gsqzvce31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:30:00raw194,500원194,700원194,400원194,700원3,835
cmvkd4aj8001l10e9uarq631vstock-5m051910:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aj3001k10e9wrb1srbk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:30:00raw229,500원230,000원229,000원230,000원1,260
cmvkd4aiv001j10e9tq2cxj1lstock-5m006400:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aip001i10e99fy3my1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:30:00raw485,250원487,000원485,000원487,000원7,691
cmvkd4aih001h10e9hb02uefqstock-5m035720:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aic001g10e90gh2jnje1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:30:00raw29,950원30,000원29,950원29,975원2,083
cmvkd4ai1001f10e9se4mgjjastock-5m035420:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ahu001e10e911h3w6om1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:30:00raw172,500원173,000원172,500원173,000원4,541
cmvkd4am4002110e92ff3edtdstock-5m373220:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4alz002010e9kbxclm2j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:25:00raw381,500원382,000원381,000원381,500원3,359
cmvkcxs95000110e9k5kfe43cstock-5m005930:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxs8h000010e9gsqbnvr91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:25:00raw207,750원208,000원207,000원207,750원79,673
cmvkd4alf001x10e9n3ribyuistock-5m207940:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ala001w10e9uy6lexx91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:25:00raw1,457,000원1,460,000원1,456,000원1,458,000원2,148
cmvkcxsh9001710e9qvkn33xostock-5m017670:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsh3001610e9wqjdn72g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:25:00raw73,400원73,400원73,200원73,300원3,097
cmvkcxsgv001510e9jrrxsqxustock-5m030200:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsgp001410e9wfd2jqi61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:25:00raw46,850원46,850원46,800원46,850원1,445
cmvkcxsgh001310e99u9ioqd0stock-5m015760:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsgc001210e9lb3odznl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:25:00raw28,350원28,400원28,300원28,400원6,981
cmvkcxsg4001110e9sgfqn5bsstock-5m003550:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsfy001010e91w1jts3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:25:00raw97,900원98,100원97,800원97,900원789
cmvkcxsfr000z10e9me2ncfs0stock-5m034730:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsfl000y10e94r8fbg5x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:25:00raw441,000원441,500원439,500원441,000원1,311
cmvkcxsfe000x10e9g90fgn02stock-5m028260:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsf8000w10e9mv2g804d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:25:00raw281,500원281,500원281,000원281,500원781
cmvkcxsf0000v10e9p4ki5ewustock-5m096770:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsev000u10e9irkim6st1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:25:00raw136,500원136,600원136,100원136,200원2,795
cmvkcxsen000t10e9h8dgbvipstock-5m012330:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsei000s10e9f1ucwcj01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:25:00raw324,500원325,000원323,500원323,500원1,279
cmvkcxsea000r10e9cyci1gfustock-5m055550:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxse4000q10e9h4l6z8fn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:25:00raw86,100원86,300원85,700원86,200원11,568
cmvkcxsdx000p10e9ng9fto5cstock-5m105560:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsdr000o10e9blhg20dg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:25:00raw150,800원151,200원150,700원151,100원13,570
cmvkcxsdk000n10e9qkpze84mstock-5m000270:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsde000m10e9aekmzogz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:25:00raw105,700원105,800원105,500원105,600원4,274
cmvkcxsd6000l10e9ql7lcqbvstock-5m005490:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsd1000k10e98d986jyr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:25:00raw274,000원274,500원273,500원274,000원2,049
cmvkcxsct000j10e9ek7j5lj2stock-5m068270:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxscn000i10e9sl4lfzj81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:25:00raw194,400원194,600원194,200원194,500원3,774
cmvkcxsce000h10e9j7mqtv42stock-5m051910:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsc8000g10e9q8fuebg11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:25:00raw229,500원229,500원228,500원229,500원2,762
cmvkcxsbz000f10e9xeibv0u3stock-5m006400:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsbt000e10e97kg2wkki1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:25:00raw486,500원486,500원485,000원485,500원8,885
cmvkcxsbl000d10e9b2utbzdjstock-5m035720:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsbf000c10e9ta3r0jhn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:25:00raw30,000원30,000원29,900원30,000원11,221
cmvkcxsat000910e9vwx5wsh4stock-5m035420:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsan000810e9lgzvj96k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:25:00raw172,600원172,700원172,400원172,400원3,782
cmvkcxsae000710e9qswtd2vistock-5m066570:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsa9000610e9fdj8m3ly1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:25:00raw154,700원154,800원154,400원154,600원4,767
cmvkcxsa0000510e9vtiwzzfhstock-5m005380:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxs9u000410e99aj3n8zg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:25:00raw288,500원289,000원287,500원288,000원6,401
cmvkcxs9m000310e9soawlykystock-5m000660:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxs9f000210e9pv08mqlj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:25:00raw1,219,000원1,220,000원1,213,000원1,220,000원12,192
cmvkcrcw800dn10g0we6epidrstock-5m207940:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcw300dm10g0gp98okcf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:20:00raw1,454,000원1,457,000원1,454,000원1,456,000원1,064
cmvkcxsb7000b10e9xk8vaw4fstock-5m035720:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsb1000a10e9i8rphmxh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:20:00raw30,000원30,000원29,950원30,000원5,192
cmvkcrczh00e510g0vg8ojnqistock-5m017670:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrczc00e410g0rzs8lkms1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:20:00raw73,500원73,600원73,300원73,400원5,852
cmvkcrcz400e310g0v6159fr2stock-5m030200:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcz000e210g07cpvaoee1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:20:00raw46,850원46,850원46,800원46,850원598
cmvkcrcys00e110g0xavxqehbstock-5m015760:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcyn00e010g07miwj4fg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:20:00raw28,350원28,400원28,300원28,350원7,500
cmvkcrcye00dz10g0dyrzh7mwstock-5m003550:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcy900dy10g0d2wwy36l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:20:00raw98,100원98,300원97,700원97,900원2,098
cmvkcrcy100dx10g0c0b2ea6istock-5m034730:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcxw00dw10g0867uno1a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:20:00raw441,500원442,000원440,500원441,000원657
cmvkcrcxp00dv10g0j513j8xwstock-5m028260:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcxj00du10g0t6d2h2xx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:20:00raw281,500원282,000원280,500원281,500원1,318
116,697건 중 19,501–19,550← 이전391 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬