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
cmvkafrjd004j10fxjlmjxpzystock-5m207940:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrj8004i10fx5k1pd8zr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:15:00raw1,422,000원1,430,000원1,420,000원1,422,000원2,936
cmvkafriy004h10fxdtar44fkstock-5m055550:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrit004g10fx82ptpk961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:15:00raw87,600원87,700원87,200원87,200원10,041
cmvkafrih004f10fxkpc4m9gkstock-5m105560:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafric004e10fx8b6xrbca1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:15:00raw152,900원152,900원152,100원152,300원6,693
cmvkafrhl004b10fxzn1nuqv4stock-5m005490:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrhg004a10fxel7geobt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:15:00raw276,500원276,500원275,000원275,500원3,119
cmvkafrh4004910fxqpehszk9stock-5m068270:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrgz004810fx1ynluuif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:15:00raw191,900원192,150원191,200원191,650원2,867
cmvkafrgn004710fxoobgia84stock-5m051910:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrgh004610fxf0nfugk41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:15:00raw233,500원234,000원231,500원232,000원4,097
cmvkafrg6004510fx7n5xrzm1stock-5m006400:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrg1004410fx0ykm56e81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:15:00raw498,000원498,000원494,000원496,000원7,062
cmvkafrfp004310fx3ecm0n45stock-5m035720:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrfk004210fxb5fo00x41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:15:00raw30,050원30,050원29,900원29,950원23,973
cmvkafrf7004110fx6xsvsbvwstock-5m035420:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrf0004010fxhlvvqbgb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:15:00raw174,000원174,100원173,400원173,800원4,017
cmvkafre9003x10fx4958y0olstock-5m066570:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafre4003w10fx7xsun8en1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:15:00raw157,400원157,500원156,300원156,900원9,281
cmvkafrds003v10fxtv90v84tstock-5m005380:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrdm003u10fx3pdd4uxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:15:00raw292,000원292,000원290,000원290,500원6,406
cmvkafrdc003t10fxpbd5n1xwstock-5m000660:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrd5003s10fxlbk622iw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:15:00raw1,215,000원1,217,000원1,205,000원1,211,000원43,429
cmvkafrcw003r10fxv2r7b51hstock-5m005930:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrcr003q10fxhx1oogc01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:15:00raw208,500원208,500원207,000원208,000원165,736
cmvkasmz0007h10fx987ssybzstock-5m017670:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmyv007g10fxemm1ehg21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:15:00raw73,800원73,900원73,600원73,700원4,484
cmvka9dgl002p10fxwy100xe4stock-5m000660:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dgg002o10fxzkgk4ay61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:10:00raw1,224,000원1,231,000원1,215,000원1,216,000원47,731
cmvka9dg5002n10fxj41wfjbjstock-5m005930:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dfr002m10fxehj0h5qf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:10:00raw209,250원210,000원208,000원208,500원171,295
cmvkafrkn004p10fxgzcezvu6stock-5m012330:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrkg004o10fxqtojdogp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:10:00raw330,000원330,000원328,000원329,000원888
cmvkafrmx005110fxqc5ytwobstock-5m030200:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrmr005010fxe90tmzoz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:10:00raw47,100원47,250원47,050원47,250원4,595
cmvkafres003z10fxakpfq2jhstock-5m035420:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrem003y10fx6n8isjw91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:10:00raw174,200원174,400원173,900원174,000원3,727
cmvka9dnq003p10fxiuya4us8stock-5m017670:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dnk003o10fx2717ygml1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:10:00raw73,900원74,000원73,600원73,700원7,873
cmvka9dnc003n10fx0blyxq0xstock-5m015760:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dn7003m10fx2jye7oh11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:10:00raw28,450원28,450원28,400원28,450원8,577
cmvka9dmz003l10fxnju6c2zbstock-5m003550:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dmt003k10fxfxixfvkt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:10:00raw98,700원98,900원98,300원98,500원1,986
cmvka9dmm003j10fx7sxlzvy7stock-5m034730:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dmg003i10fxfv9awps11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:10:00raw453,000원453,500원449,000원449,000원1,139
cmvka9dm8003h10fxp375cvbastock-5m028260:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dm3003g10fxe3kaa6md1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:10:00raw285,500원285,500원282,000원282,500원4,335
cmvka9dlv003f10fxaajrotfzstock-5m096770:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dlq003e10fxbokdwv4z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:10:00raw138,100원138,400원137,500원137,600원4,216
cmvka9dlj003d10fxxrtpay03stock-5m207940:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dle003c10fx3ybpiwl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:10:00raw1,423,000원1,424,000원1,419,000원1,421,000원1,173
cmvka9dl7003b10fxkxtpremwstock-5m055550:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dl1003a10fxhskj2du61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:10:00raw87,500원87,600원87,300원87,600원7,677
cmvka9dku003910fxjd9rnerbstock-5m105560:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dko003810fx32ouqnb91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:10:00raw152,800원152,900원152,600원152,900원4,026
cmvka9dkh003710fxo4p4svnpstock-5m000270:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dkc003610fxikhge1av1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:10:00raw106,300원106,400원106,100원106,200원3,183
cmvkafrjs004l10fx2xaar2bnstock-5m373220:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrjl004k10fxndrwdbim1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:10:00raw384,000원385,000원383,000원383,500원2,343
cmvka9djp003310fxfcvkilakstock-5m005490:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9djj003210fxl45rdfuf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:10:00raw277,000원277,000원276,000원276,250원2,196
cmvka9dj9003110fxnd2kcs8wstock-5m068270:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dj4003010fxjlpu74tv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:10:00raw191,800원192,000원191,600원192,000원2,652
cmvka9dit002z10fxpiu1koxjstock-5m051910:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9din002y10fxq29vbiz11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:10:00raw233,500원234,000원233,000원233,500원2,024
cmvka9die002x10fxxflehml8stock-5m006400:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9di6002w10fxzt0o0j8g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:10:00raw498,500원500,000원497,500원497,500원5,911
cmvka9dhy002v10fxribsr1postock-5m035720:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dhs002u10fx65cwz44r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:10:00raw30,050원30,100원30,000원30,050원6,578
cmvka9dhi002t10fx9w5f0pmsstock-5m066570:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dhd002s10fx73evccmd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:10:00raw158,000원158,400원157,100원157,300원8,545
cmvka9dh1002r10fx1paji11bstock-5m005380:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dgv002q10fx0mi0f09v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:10:00raw292,750원293,000원291,500원291,500원3,174
cmvka2wrs002110fxu30kveknstock-5m055550:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wrn002010fxw184c6ft1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:05:00raw87,300원87,600원87,200원87,400원11,701
cmvka9dk4003510fxa5ru1tdnstock-5m000270:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9djx003410fx6uxjkov91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:05:00raw106,100원106,400원105,900원106,300원5,274
cmvka2wvf002l10fxwmigyyljstock-5m017670:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wv9002k10fxbx58ornd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:05:00raw73,900원74,200원73,800원73,900원7,096
cmvka2wv1002j10fxc1bohx9qstock-5m030200:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wuw002i10fxubrdgdr81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:05:00raw47,100원47,100원47,000원47,100원2,120
cmvka2wup002h10fxxiy270rwstock-5m015760:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wuj002g10fx6faeucev1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:05:00raw28,400원28,450원28,300원28,450원18,255
cmvka2wuc002f10fxesaz4abwstock-5m003550:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wu6002e10fx4m6p2mwe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:05:00raw98,700원98,800원98,400원98,700원1,058
cmvka2wtz002d10fxx5540615stock-5m034730:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wtu002c10fx3nmn98ot1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:05:00raw457,500원458,500원453,000원453,000원2,543
cmvka2wtm002b10fxurprxqvpstock-5m028260:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wth002a10fxkde0xmm81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:05:00raw285,000원287,000원284,000원285,500원6,148
cmvka2wt9002910fx68l9h7qastock-5m096770:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wt3002810fx3jv0bzkt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:05:00raw137,600원138,300원137,400원138,200원2,794
cmvka2wsv002710fxbgr979ydstock-5m012330:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wsq002610fx24nqbcnp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:05:00raw329,000원331,000원328,500원329,500원1,968
cmvka2wsj002510fxycbpp15bstock-5m373220:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wsd002410fxtmbz4bj21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:05:00raw384,000원384,500원383,000원383,500원2,074
cmvka2ws6002310fxclgohxt2stock-5m207940:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2ws0002210fxjo8r9g3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:05:00raw1,416,000원1,424,000원1,415,000원1,422,000원938
cmvka2wre001z10fx01esk1nrstock-5m105560:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wr8001y10fx01y7kcnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:05:00raw152,300원153,000원152,300원152,800원5,200
116,697건 중 19,851–19,900← 이전398 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬