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
cmvkjq723019110iaavlzg937stock-5m006400:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq71y019010iaennoofs31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:35:00raw489,500원490,500원489,000원489,500원4,720
cmvkjq72e019310iae0derql0stock-5m051910:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq72a019210ia483hcjp01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:35:00raw228,000원229,000원227,500원228,000원4,001
cmvkjq72r019510iafbq2k826stock-5m068270:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq72m019410iauiqep0n41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:35:00raw194,000원194,500원193,700원194,400원5,050
cmvkjq701018p10ia9qhhdpdhstock-5m005930:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq6zm018o10ia1v1ti07e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:35:00raw214,000원215,000원213,500원213,750원158,102
cmvkjq779019x10iame0k39i6stock-5m015760:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq775019w10iardayu4zv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:35:00raw28,750원28,800원28,700원28,750원11,722
cmvkjq73m019b10iaxymn5y0fstock-5m005490:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq73h019a10iakaisxac81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:35:00raw275,000원275,500원274,000원275,250원3,337
cmvkjq73y019d10iaucc0qbxwstock-5m000270:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq73t019c10ial89cceuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:35:00raw106,200원106,500원106,100원106,200원4,795
cmvkjq70f018r10iajroe4iuostock-5m000660:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq709018q10iack22vafo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:35:00raw1,268,000원1,272,000원1,264,000원1,267,000원47,272
cmvkjq74a019f10ia8lln0edwstock-5m105560:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq745019e10iarovqd8s91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:35:00raw151,600원152,300원151,600원152,300원7,491
cmvkjq74l019h10iaz1rbl9htstock-5m055550:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq74h019g10iaxjvqnp1s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:35:00raw87,000원87,500원87,000원87,400원13,739
cmvkjq74x019j10ia13vrhi87stock-5m207940:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq74s019i10iajj0lhveg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:35:00raw1,464,000원1,464,000원1,456,000원1,463,000원1,503
cmvkjq759019l10iabkx2ag5lstock-5m373220:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq754019k10iap2i4ksbd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:35:00raw382,500원383,500원382,000원382,000원4,353
cmvkjq75l019n10ia585mt5ltstock-5m012330:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq75g019m10iax7u4sxrr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:35:00raw326,500원327,500원326,000원326,000원1,968
cmvkjq75x019p10ialehbqr4astock-5m096770:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq75s019o10iaa6exw6zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:35:00raw137,200원137,500원137,000원137,300원6,649
cmvkjq76w019v10iag2j3nzedstock-5m003550:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq76r019u10ial73jsm0t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:35:00raw98,000원98,500원98,000원98,400원2,711
cmvkjq768019r10ia2g99pthastock-5m028260:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq763019q10ia7s0slnep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:35:00raw286,500원287,500원286,000원287,500원2,859
cmvkjq76k019t10iax0g722phstock-5m034730:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq76f019s10ianoype0bf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:35:00raw459,500원462,500원458,500원460,500원6,056
cmvkjwk9o01b710ia77cmv31sstock-5m017670:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:50:182026-10-23 14:50:18cmvkjwk9j01b610iawimbb0am1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:35:00raw73,900원74,100원73,700원74,000원7,633
cmvkjjrlw017n10ia7ddak7wcstock-5m035420:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrlr017m10iaqhzclkp61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:30:00raw172,600원173,000원172,500원172,800원5,370
cmvkjjrre018l10iabhqsynwzstock-5m030200:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrr9018k10iaga5e5pt81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:30:00raw46,750원46,800원46,600원46,600원11,117
cmvkjjrqs018h10ia6pfwanbgstock-5m015760:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrqn018g10ia5cqo3iol1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:30:00raw28,700원28,750원28,600원28,750원17,188
cmvkjjrqh018f10ia5i47lm77stock-5m003550:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrqc018e10ia0l8xx3h71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:30:00raw98,000원98,400원97,800원97,800원2,736
cmvkjjrlk017l10iaj5j96zerstock-5m066570:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrlf017k10iadltg8cnh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:30:00raw155,700원156,500원155,600원156,300원6,143
cmvkjjrq5018d10iapx4849ubstock-5m034730:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrq1018c10iak9icbcnu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:30:00raw457,000원461,500원456,500원459,500원5,730
cmvkjjrpt018b10iadk7a7nftstock-5m028260:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrpo018a10ia26sw46oq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:30:00raw285,500원287,000원285,500원286,500원3,984
cmvkjjrph018910iaahcqfu9vstock-5m096770:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrpc018810ias7tpzc151
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:30:00raw136,700원137,400원136,400원137,200원7,229
cmvkjjrp5018710iaqtoa7zvkstock-5m012330:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrp0018610iakmvv0byk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:30:00raw326,500원328,000원326,000원327,000원1,897
cmvkjjrot018510iasv4fagxistock-5m373220:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjroo018410iajgsc9srx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:30:00raw383,000원383,500원382,000원382,500원5,166
cmvkjjroh018310ianqgeomfmstock-5m207940:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjroc018210iac5kpmbiv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:30:00raw1,467,000원1,469,000원1,463,000원1,464,000원1,393
cmvkjjro5018110iayicywi2lstock-5m055550:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjro0018010iaygdyalqi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:30:00raw87,200원87,300원87,000원87,100원12,693
cmvkjjrnt017z10iag49ksm1mstock-5m105560:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrno017y10iaikbko0ts1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:30:00raw151,800원152,000원151,500원151,500원9,242
cmvkjjrnh017x10ianuyesccistock-5m000270:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrnd017w10iavhns134m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:30:00raw106,000원106,600원106,000원106,200원9,520
cmvkjjrn5017v10ia4d236hdvstock-5m068270:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrn0017u10ia11eazf791
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:30:00raw194,400원194,600원193,900원194,000원8,784
cmvkjjrmt017t10iaonzhsd2ostock-5m051910:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrmp017s10iarhwq4xec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:30:00raw228,500원229,000원227,500원228,500원4,432
cmvkjjrmj017r10ia9wq0w7tsstock-5m006400:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrme017q10iawtzs6opz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:30:00raw486,500원490,000원486,000원489,500원6,232
cmvkjjrm7017p10iaeid15mr7stock-5m035720:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrm2017o10ia4sjhz5op1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:30:00raw29,700원29,800원29,700원29,750원32,462
cmvkjjrl8017j10iaqk977anostock-5m005380:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrl3017i10iafbfo2n0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:30:00raw292,500원294,500원292,500원293,500원8,724
cmvkjjrkw017h10iauk2nzswnstock-5m000660:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrkr017g10iaokz41mkg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:30:00raw1,256,000원1,272,000원1,254,000원1,267,000원93,004
cmvkjq73c019910iabyx1b4g9stock-5m005490:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:45:202026-10-23 14:45:21cmvkjq737019810iac1ync4r01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:30:00raw274,500원275,500원274,000원275,000원3,694
cmvkjjrro018n10ialpcwg8dsstock-5m017670:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrrk018m10ia2jqcopba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:30:00raw73,900원74,100원73,800원73,900원7,396
cmvkjjrk8017f10iak1czxzvkstock-5m005930:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrjy017e10iaiaghyt8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:30:00raw212,500원214,500원212,250원214,000원326,274
cmvkjd9w9016p10iaomsgxpaostock-5m000270:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9w4016o10ia82pnqx271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:25:00raw106,300원106,400원106,000원106,000원6,237
cmvkjq732019710iat5grj56ystock-5m005490:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq72x019610iag0hf80om1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:25:00raw274,500원275,000원273,500원274,000원3,539
cmvkjjrr3018j10iav3lrw6xgstock-5m030200:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrqy018i10iach5dhkq61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:25:00raw46,800원46,800원46,700원46,750원2,174
cmvkjjrjj017d10ia3cfkwenostock-5m005930:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrj7017c10iaawi2dk091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:25:00raw212,750원212,750원212,000원212,250원121,870
cmvkjd9zw017b10ia4pcca43istock-5m017670:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9zr017a10iap4g2l9ar1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:25:00raw74,000원74,100원73,700원73,900원7,873
cmvkjd9zk017910iarufrnnhastock-5m015760:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9zf017810iaot0ptanc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:25:00raw28,700원28,750원28,600원28,700원15,646
cmvkjd9z7017710ia9jj4i1knstock-5m003550:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9z3017610ia5yycew9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:25:00raw98,300원98,400원98,000원98,100원2,296
cmvkjd9yw017510iab04s2bb0stock-5m034730:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9yr017410iaew02hldl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:25:00raw461,000원461,000원455,000원457,000원4,429
cmvkjd9yk017310iaolwn0je9stock-5m028260:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9yg017210ia4499q7e91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:25:00raw286,000원286,000원285,000원285,500원3,125
116,697건 중 18,651–18,700← 이전374 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬