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
cmvkinmtx011510iavxbrcovcstock-5m000660:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmtr011410iax0x2g9zo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:05:00raw1,253,000원1,260,000원1,249,000원1,258,000원26,940
cmvkinmvu011f10ia10n9tj6zstock-5m006400:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmvo011e10iazjq7l8sl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:05:00raw486,500원487,000원485,000원486,000원4,721
cmvkinmvh011d10iamnmdliaxstock-5m035720:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmvb011c10iae8fun5hl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:05:00raw29,900원29,950원29,850원29,850원34,448
cmvkinmx5011n10ia0iye2of7stock-5m000270:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmx0011m10iasec52peh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:05:00raw106,900원107,000원106,600원106,700원7,939
cmvkinmu9011710iab2qimtylstock-5m005380:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmu4011610ia3c1l90d81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:05:00raw293,500원294,000원293,000원293,500원5,142
cmvkinn15012b10iaagvu2ac4stock-5m030200:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinn10012a10iadeikyybu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:05:00raw46,750원46,900원46,750원46,800원3,363
cmvkih45s010x10iavzjvjgjzstock-5m015760:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih45n010w10ia705orcaj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:00:00raw28,750원28,800원28,700원28,750원9,162
cmvkih3yv00zv10ia2n1ffywkstock-5m005930:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih3yp00zu10iaqo630egj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:00:00raw214,000원214,000원213,000원213,250원64,126
cmvkih3z700zx10iad0t0gk34stock-5m000660:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih3z200zw10iawtx921ek1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:00:00raw1,259,000원1,262,000원1,252,000원1,253,000원35,196
cmvkih3zj00zz10ia9oo9u2dsstock-5m005380:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih3ze00zy10iabik9k5jy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:00:00raw294,000원294,500원293,500원294,000원6,901
cmvkih3zv010110iazvwco366stock-5m066570:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih3zq010010iabhad35iv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:00:00raw156,900원157,200원156,900원156,900원3,615
cmvkih408010310ia0swq4c26stock-5m035420:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih403010210ia0gcua3e51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:00:00raw173,200원173,600원173,000원173,200원7,197
cmvkih40k010510iahfr3kbscstock-5m035720:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih40g010410ia4g8jpxtj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:00:00raw30,000원30,000원29,900원29,950원11,892
cmvkih40x010710iagwxyyzucstock-5m006400:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih40s010610iad6c5wlrn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:00:00raw489,500원490,500원486,500원487,000원5,405
cmvkih41c010910iaidsx9pnmstock-5m051910:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih416010810iaj0g69h521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:00:00raw229,500원230,000원228,500원229,000원3,300
cmvkih41q010b10ia7lxcccmastock-5m068270:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih41l010a10ia8qyz2b1f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:00:00raw194,400원194,800원194,300원194,600원5,227
cmvkih425010d10ia0wlqy37istock-5m005490:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih41z010c10iau8nk8soh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:00:00raw275,250원275,500원274,500원275,000원1,913
cmvkih42k010f10iaufgqrg1zstock-5m000270:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih42e010e10ian8jj464e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:00:00raw106,900원107,000원106,700원106,900원5,392
cmvkih42y010h10iacjm6mj0tstock-5m105560:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih42s010g10ialtvvcnf41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:00:00raw151,900원152,000원151,600원151,900원7,320
cmvkih43a010j10iac93gesrastock-5m055550:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih435010i10iaso5ixtue1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:00:00raw87,600원87,600원87,300원87,500원7,222
cmvkih43n010l10iaffwuredcstock-5m207940:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih43h010k10ialuzkq38a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:00:00raw1,470,000원1,472,000원1,466,000원1,471,000원1,295
cmvkih440010n10iaxbsltil7stock-5m373220:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih43v010m10iaj892922u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:00:00raw384,000원385,000원384,000원384,000원2,472
cmvkih44d010p10iagba0h8y7stock-5m012330:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih448010o10iaoovdm2ui1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:00:00raw329,000원329,000원328,000원328,250원687
cmvkih44q010r10iax7npyf44stock-5m096770:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih44l010q10iauv5ne0941
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:00:00raw137,600원137,600원137,000원137,200원4,925
cmvkih454010t10iazmk8p8pgstock-5m034730:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih44z010s10iac62mz7a11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:00:00raw455,000원458,000원454,500원456,000원2,919
cmvkih45g010v10ia3n0gxyjbstock-5m003550:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih45b010u10ia3jtrifzk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:00:00raw98,600원98,900원98,600원98,700원2,091
cmvkih464010z10ia75jk9ampstock-5m030200:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih45z010y10iadv173nnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:00:00raw46,775원46,800원46,700원46,800원6,205
cmvkih46g011110iau6v5un8xstock-5m017670:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih46b011010iaf7ohhzeh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:00:00raw74,100원74,100원73,900원74,100원6,137
cmvkinmzh012110iablpgzt5astock-5m028260:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinmzc012010iauifndpri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:00:00raw287,000원287,500원286,500원287,000원3,100
cmvkiap2e00yl10iaxtspiq4zstock-5m005380:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap2900yk10ia0n0xves51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:55:00raw292,500원294,000원292,500원294,000원4,217
cmvkiap2200yj10ia1vwifsg7stock-5m000660:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap1x00yi10iaj7avcq731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:55:00raw1,250,000원1,261,000원1,250,000원1,258,000원34,145
cmvkiap1o00yh10iawnsiwui1stock-5m005930:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap1j00yg10ia8493b6061
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:55:00raw212,750원214,000원212,500원213,500원139,369
cmvkiap9r00zr10ia6kmqynbrstock-5m030200:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap9m00zq10iagtcaiwo71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:55:00raw46,800원46,850원46,725원46,775원2,595
cmvkiapa300zt10iaux8g61hkstock-5m017670:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap9y00zs10ialk0bhrdt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:55:00raw73,900원74,100원73,800원74,000원4,946
cmvkiap8s00zl10ia0vms35xcstock-5m034730:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap8n00zk10iak784r8ws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:55:00raw450,500원455,000원450,500원454,500원7,377
cmvkiap8f00zj10iak96g15tastock-5m028260:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap8900zi10ia9yj7194t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:55:00raw286,000원287,000원286,000원287,000원2,071
cmvkiap9f00zp10ia0yj2oj7ustock-5m015760:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap9a00zo10iaq59xe56b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:55:00raw28,750원28,800원28,650원28,700원16,662
cmvkiap7q00zf10ia7m3aekhgstock-5m096770:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap7l00ze10iauvng7q371
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:55:00raw137,500원137,800원137,200원137,500원5,814
cmvkiap7d00zd10iar1r505trstock-5m012330:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap7800zc10iau967mc1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:55:00raw327,500원329,000원327,500원329,000원893
cmvkiap7100zb10iamcnrbur4stock-5m373220:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap6w00za10iafoa4nsut1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:55:00raw383,500원384,500원383,000원384,500원3,675
cmvkiap6p00z910ia5hdbyu7astock-5m207940:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap6k00z810iat15vqh941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:55:00raw1,472,000원1,475,000원1,470,000원1,471,000원1,356
cmvkiap6d00z710iaxqe8de90stock-5m055550:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap6800z610ia7kl1jj0j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:55:00raw87,500원87,600원87,400원87,600원8,381
cmvkiap6000z510iagq0ymu8xstock-5m105560:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap5u00z410iasvodnh791
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:55:00raw151,900원152,100원151,850원152,000원7,618
cmvkiap5k00z310iac2k5uuunstock-5m000270:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap5e00z210iaas1eskr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:55:00raw106,900원107,200원106,500원106,900원7,686
cmvkiap9400zn10iakp49v921stock-5m003550:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap8z00zm10iaxeuywwbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:55:00raw98,500원98,600원98,500원98,500원543
cmvkiap4u00yz10iabytj00ubstock-5m005490:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap4p00yy10iaxgvi567w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:55:00raw274,500원275,500원274,500원275,250원2,851
cmvkiap4g00yx10ia37qktx3lstock-5m068270:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap4a00yw10iah22vucm51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:55:00raw194,400원194,600원194,300원194,400원4,601
cmvkiap4100yv10iatr6qv84zstock-5m051910:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap3x00yu10ia8mgi0wgj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:55:00raw228,000원229,500원228,000원229,500원4,471
cmvkiap3o00yt10iab6456xajstock-5m006400:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap3j00ys10iazl2fwsix1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:55:00raw486,000원490,000원485,500원489,500원7,997
cmvkiap3c00yr10iacr5gpcebstock-5m035720:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap3800yq10ia29bh20x71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:55:00raw29,950원30,000원29,900원29,950원12,903
116,697건 중 18,801–18,850← 이전377 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬