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
cmvk9q31x002f10fzx57uuda2stock-5m015760:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q31h002e10fz3emppj751
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:55:00raw28,600원28,700원28,550원28,650원11,691
cmvka2woz001l10fxc2173qdfstock-5m006400:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wot001k10fxx2mw8plb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:55:00raw498,500원501,000원497,000원499,500원5,337
cmvk9q2km001h10fznt7tzu1zstock-5m005380:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:182026-10-23 10:05:18cmvk9q2ju001g10fzhgnlou1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:55:00raw293,500원294,000원292,500원293,000원6,689
cmvk9q2n4001n10fz8jpnj6rtstock-5m035720:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2ms001m10fzns69g1z81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:55:00raw30,150원30,150원30,100원30,100원4,581
cmvk9q342002j10fz7ku8lynlstock-5m017670:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q33s002i10fztj5msyi51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:55:00raw73,500원73,850원73,300원73,800원15,596
cmvk9q2i6001d10fzkwlf7imqstock-5m005930:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:182026-10-23 10:05:18cmvk9q2hv001c10fz7cjfbv8u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:55:00raw209,000원210,500원208,500원209,750원215,555
cmvk9jpq5000n10fzuyk2j17lstock-5m105560:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jppw000m10fz927z2aa81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:50:00raw152,400원153,200원152,300원152,900원9,588
cmvk9jq5q001b10fz3uvkkwcbstock-5m017670:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jq5b001a10fzv2zvfp921
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:50:00raw73,400원73,500원73,200원73,400원6,391
cmvk9jpao000110fzh4y9ybpgstock-5m005930:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:212026-10-23 10:00:21cmvk9jp9a000010fzltngo6b71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:50:00raw208,000원210,500원207,500원209,000원366,263
cmvk9jpbt000310fzdd0e69t1stock-5m000660:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:212026-10-23 10:00:21cmvk9jpbd000210fzlss1g9uu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:50:00raw1,215,000원1,226,000원1,207,000원1,213,500원72,432
cmvk9jq2w001710fzqwdm6bfrstock-5m015760:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jq2h001610fzqos2x2qe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:50:00raw28,450원28,600원28,400원28,550원12,812
cmvk9jpd9000510fzmkeds9z7stock-5m005380:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:212026-10-23 10:00:21cmvk9jpcs000410fzrvievfgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:50:00raw292,500원294,000원292,000원293,500원5,538
cmvk9jpec000710fzegacdh2tstock-5m066570:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:212026-10-23 10:00:21cmvk9jpdv000610fz2ynwic6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:50:00raw156,400원157,500원156,300원156,900원8,098
cmvk9jpgj000910fz6ui93ec6stock-5m035420:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpg2000810fz4mwg7j2r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:50:00raw173,900원174,300원173,800원174,000원3,813
cmvk9jpi8000b10fzkabho5xistock-5m035720:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpht000a10fz0zg68zo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:50:00raw30,050원30,175원30,000원30,150원22,930
cmvk9jpjm000d10fzzhda82zlstock-5m006400:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpj8000c10fzr9dtmu611
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:50:00raw499,000원501,000원497,500원498,500원6,396
cmvk9jplk000f10fzsqcz4xz3stock-5m068270:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpl3000e10fzyxr74pqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:50:00raw191,300원192,200원191,300원191,900원6,151
cmvk9jpmx000h10fz5pcl38u6stock-5m005490:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpm8000g10fzpvgijoko1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:50:00raw276,500원278,500원276,500원277,500원3,811
cmvk9jpnz000j10fzoth1p92jstock-5m000270:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpnj000i10fz2z3puvjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:50:00raw106,100원106,400원106,000원106,200원6,266
cmvk9jprj000p10fzaaz0m6f1stock-5m055550:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpr5000o10fzwibhb7c81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:50:00raw87,200원87,800원87,200원87,500원15,370
cmvk9jpsx000r10fzc8psapyhstock-5m207940:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpsh000q10fz71y4p9ou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:50:00raw1,400,000원1,419,000원1,399,000원1,415,000원1,536
cmvk9jptx000t10fzzw4eaglestock-5m373220:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jptj000s10fzz8toqyjx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:50:00raw384,500원387,000원384,500원385,000원2,145
cmvk9jpvf000v10fz4q52v2hcstock-5m012330:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpuq000u10fzmf6qwv0x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:50:00raw329,500원330,500원329,000원330,000원1,418
cmvk9jpwe000x10fzttxi1uv5stock-5m096770:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpvz000w10fzxi35f2ld1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:50:00raw136,750원137,800원136,600원137,500원4,640
cmvk9jq4j001910fz38dofeosstock-5m030200:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jq41001810fz0ybrshg01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:50:00raw47,250원47,450원47,250원47,350원3,999
cmvk9jpxw000z10fzhj382ybmstock-5m028260:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpxe000y10fz05whuqwe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:50:00raw279,500원281,000원279,000원279,500원4,035
cmvk9jq0d001310fzbjc2ciidstock-5m034730:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jq00001210fz54r60d671
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:50:00raw447,000원450,500원445,000원446,500원4,401
cmvk9jq1u001510fzamn7bv49stock-5m003550:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jq1h001410fzdtjbmb7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:50:00raw98,000원98,400원97,800원98,200원1,156
cmvk9q2nt001p10fzo9we01dmstock-5m051910:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2nh001o10fzf6187hhu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:50:00raw232,500원234,000원232,500원233,500원2,680
cmvk9d8g6002f10evrvxpldc0stock-5m030200:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8fv002e10evhy6rkg2e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:45:00raw47,350원47,350원47,200원47,250원7,464
cmvk9d8fa002b10evto2qlw9jstock-5m003550:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8f5002a10ev13c75t0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:45:00raw97,900원98,400원97,700원98,000원1,954
cmvk9d8ex002910evnf10jpqgstock-5m028260:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8er002810evpgxu67661
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:45:00raw277,500원280,500원277,000원279,500원3,466
cmvk9d8e9002510ev27pcqpo2stock-5m096770:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:20cmvk9d8e0002410evkeq4emg41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:45:00raw138,000원138,000원136,700원136,700원8,833
cmvk9d8dt002310evtz8w1l8vstock-5m012330:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8do002210ev1q1p3rxb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:45:00raw327,500원330,000원327,500원329,500원1,541
cmvk9d8gl002h10ev3jru6iolstock-5m017670:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8gg002g10ev21wies0n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:45:00raw73,250원73,500원73,200원73,400원11,337
cmvk9d8dh002110evtlro39bxstock-5m373220:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8db002010ev1pypat8b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:45:00raw383,500원387,500원383,000원385,000원9,096
cmvk9d8d4001z10evr78er17bstock-5m207940:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8cy001y10evk8h71mms1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:45:00raw1,401,000원1,408,000원1,399,000원1,399,500원848
cmvk9d8cq001x10evnaa22n15stock-5m055550:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8cl001w10evifb8yeye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:45:00raw87,300원87,400원87,100원87,200원7,030
cmvk9d8cd001v10evupa685ibstock-5m000270:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8c8001u10evo1mwl5zq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:45:00raw106,200원106,500원106,000원106,100원4,108
cmvk9d8by001t10evnkhv8zeistock-5m005490:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8bm001s10ev2qice7yd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:45:00raw276,500원278,500원276,000원276,750원3,648
cmvk9d8b2001r10ev6figkau5stock-5m068270:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8ax001q10evh4ua6r6m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:45:00raw192,000원192,600원191,200원191,300원5,689
cmvk9d8ao001p10evb1q9rssnstock-5m051910:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8aj001o10evew370h6n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:45:00raw232,500원234,000원232,000원232,500원2,567
cmvk9d8a9001n10evkrmyidv5stock-5m006400:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8a0001m10evhevk1w5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:45:00raw494,750원503,000원494,000원499,500원10,236
cmvk9d89s001l10evkaxogo82stock-5m035720:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d89m001k10ev84bzexfz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:45:00raw30,000원30,100원29,950원30,050원13,141
cmvk9d892001h10evzp1qi8pwstock-5m035420:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d88x001g10evrvawwhnm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:45:00raw173,300원174,200원173,200원173,900원5,259
cmvk9jpzb001110fzhabf3reustock-5m034730:20261023:09452026-10-23 09:45:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpyn001010fzgx6cxca01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:45:00raw444,000원448,500원441,000원446,500원3,032
cmvk9d88e001d10evgoopb0distock-5m066570:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d889001c10evxal2t64y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:45:00raw155,300원156,700원155,000원156,500원11,795
cmvk9d882001b10evkevmtlupstock-5m005380:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d87w001a10evtnalyz7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:45:00raw291,500원293,000원290,500원292,500원5,187
cmvk9d87p001910evw03dwrjustock-5m000660:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d87j001810evoe2i2sco1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:45:00raw1,201,000원1,220,000원1,196,000원1,215,000원71,250
cmvk9d87a001710evddpy14vastock-5m005930:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d875001610evoajqe2ib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:45:00raw206,250원209,000원206,000원208,500원247,156
116,697건 중 19,951–20,000← 이전400 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬