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
cmvkhxtjd00w910iax710904kstock-5m006400:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtj600w810iai4mv7p5r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:40:00raw483,000원484,500원483,000원484,500원2,698
cmvkhrerb00vv10iacvhoej8sstock-5m017670:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrer600vu10iajyc82ixp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:40:00raw74,000원74,100원73,800원73,800원6,644
cmvkhreqo00vr10iaa3y8gjk5stock-5m030200:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreqj00vq10iafvgk178v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:40:00raw46,850원46,850원46,800원46,800원1,353
cmvkhreqc00vp10iaciws25kastock-5m015760:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreq700vo10iaup0sf36e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:40:00raw28,700원28,700원28,650원28,700원8,734
cmvkhreq000vn10ia2hgdw62astock-5m003550:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrepw00vm10ia1xbozapu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:40:00raw98,300원98,700원98,200원98,400원1,842
cmvkhrepp00vl10iannoucjmustock-5m034730:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrepk00vk10ia38mczalm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:40:00raw452,000원452,000원450,000원451,000원2,250
cmvkhrepd00vj10iahwlg40sgstock-5m028260:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrep800vi10iauqlc02181
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:40:00raw285,000원286,000원284,500원286,000원1,577
cmvkhreor00vh10ia2rwqfe61stock-5m096770:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreoh00vg10iac8nnjpq71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:40:00raw136,700원137,700원136,400원137,600원12,854
cmvkhreny00vf10ia8t1v4h6vstock-5m012330:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreno00ve10ia3xa9h7tl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:40:00raw327,000원328,500원327,000원328,000원1,990
cmvkhren500vd10ia2ki553jgstock-5m373220:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhremx00vc10ia0c6yn2m41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:40:00raw381,500원383,000원381,000원383,000원4,232
cmvkhremg00vb10ia6aoqv29xstock-5m207940:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrema00va10iayig7u2li1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:40:00raw1,472,000원1,473,000원1,468,000원1,472,000원1,389
cmvkhrelh00v510ia8kvblfr2stock-5m105560:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrelc00v410ia775yh8iu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:40:00raw151,900원152,200원151,700원152,000원8,718
cmvkhrel500v310ial68ia48astock-5m000270:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrel000v210ia57n9jy7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:40:00raw106,500원106,900원106,500원106,800원7,872
cmvkhrekt00v110ia8hq7g44fstock-5m005490:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreko00v010ialtvbtwt51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:40:00raw274,250원275,000원274,000원274,750원1,119
cmvkhrekh00uz10iada5i2m97stock-5m068270:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrekc00uy10iak2a926kz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:40:00raw194,500원194,600원194,300원194,400원2,586
cmvkhrek500ux10iam6v6lq7astock-5m035720:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrek000uw10iaemz3vn981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:40:00raw29,975원30,000원29,950원30,000원5,769
cmvkhrejt00uv10iagp680cf2stock-5m035420:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrejp00uu10iau88tq0pb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:40:00raw173,100원173,100원172,900원172,900원2,682
cmvkhreji00ut10ias71nkzmcstock-5m066570:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrejd00us10ia1dayjcq51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:40:00raw157,000원157,100원156,700원156,900원2,128
cmvkhrej600ur10iakgvuqa29stock-5m005380:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrej100uq10iaj5yfptgq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:40:00raw292,500원293,000원292,000원292,000원2,997
cmvkhreit00up10ia3xbwe5vestock-5m000660:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreio00uo10ia3wxjt4wj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:40:00raw1,255,000원1,256,000원1,250,000원1,252,000원18,966
cmvkhreig00un10iayku9tk3istock-5m005930:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreia00um10iavmlknd581
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:40:00raw213,000원213,250원212,500원212,750원74,043
cmvkhkyt900tl10iaq7ufpkp8stock-5m005380:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyt400tk10ia0i89e61e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:35:00raw291,500원292,500원291,500원292,000원3,622
cmvkhkysk00th10iar29yf5apstock-5m005930:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkys700tg10ia3lvprtxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:35:00raw213,000원213,500원213,000원213,250원61,824
cmvkhrem500v910iaz1evt3b3stock-5m207940:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrem000v810iagky3nj5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:35:00raw1,471,000원1,473,000원1,470,000원1,471,000원1,194
cmvkhkyzr00ul10iaciaxv7j0stock-5m030200:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyzm00uk10ia92gv8bew1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:35:00raw46,850원46,850원46,800원46,850원1,041
cmvkhkyzf00uj10ia2mhwgq6zstock-5m015760:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyza00ui10iazza3364v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:35:00raw28,650원28,700원28,600원28,700원8,367
cmvkhkyz200uh10iaiqxl9i65stock-5m003550:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyyx00ug10iaax0t88eq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:35:00raw98,200원98,600원98,200원98,300원1,372
cmvkhkyyq00uf10iaw1sc21q4stock-5m034730:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyyl00ue10ialv79pdmm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:35:00raw454,500원456,000원451,000원451,000원2,947
cmvkhkyye00ud10ia18iyely3stock-5m028260:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyy900uc10ia5ywtk1oe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:35:00raw285,500원286,500원285,000원285,500원3,285
cmvkhkyy200ub10iagccs0frxstock-5m096770:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyxx00ua10ias0ybp09n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:35:00raw136,800원137,200원136,400원136,600원4,840
cmvkhkyxq00u910iadnow938vstock-5m012330:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyxl00u810ia5zlj0akm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:35:00raw327,000원328,000원327,000원327,500원1,518
cmvkhkyxd00u710ia2trkx64mstock-5m373220:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyx800u610iatxesdsdz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:35:00raw381,500원382,000원381,000원381,000원2,882
cmvkhkyx100u510iaebn67ldostock-5m055550:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyww00u410ia8xl0ull71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:35:00raw87,400원87,500원87,200원87,400원7,865
cmvkhkywp00u310iaknoxxq9kstock-5m105560:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkywk00u210iamka9c0y01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:35:00raw151,900원152,100원151,600원151,900원7,922
cmvkhkywd00u110iarn5tzl69stock-5m000270:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyw800u010iaonrhu45b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:35:00raw106,600원106,800원106,400원106,600원5,861
cmvkhkyw200tz10iauc8dic7qstock-5m005490:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyvw00ty10iaowsxrwew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:35:00raw274,250원274,500원274,000원274,250원662
cmvkhkyvp00tx10ia57xxqa2fstock-5m068270:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyvj00tw10iak3u0p7sv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:35:00raw194,100원194,600원194,100원194,500원3,730
cmvkhkyv100tv10ia7dxvj6qlstock-5m051910:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyuw00tu10ia4322az061
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:35:00raw227,500원229,000원227,000원228,000원3,927
cmvkhkyup00tt10ia4j0uzjdystock-5m006400:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyuj00ts10ial37gxi8j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:35:00raw482,500원485,000원482,500원483,000원5,682
cmvkhkyuc00tr10iaojzbouudstock-5m035720:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyu600tq10iaz09tn8l01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:35:00raw29,950원30,000원29,900원30,000원6,211
cmvkhrer000vt10ia66f0tbgkstock-5m017670:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreqv00vs10ias0l0mhvi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:35:00raw73,850원74,100원73,800원74,000원5,014
cmvkhkytz00tp10iajuptzxr5stock-5m035420:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkytu00to10ialu88yohe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:35:00raw173,000원173,100원172,900원173,000원2,616
cmvkhkytn00tn10ia66wfquzjstock-5m066570:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyth00tm10iauhnj0w0h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:35:00raw156,800원157,400원156,800원157,100원3,088
cmvkhkysw00tj10iar3s5d4vrstock-5m000660:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkysr00ti10iawaikw3ev1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:35:00raw1,248,000원1,256,000원1,247,000원1,254,000원18,136
cmvkhekoj00tf10iao8to5drvstock-5m017670:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekoe00te10iacqasc6kj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:30:00raw73,900원73,900원73,700원73,900원5,599
cmvkheknt00tb10iaztd2y66cstock-5m015760:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekno00ta10ia59hziydk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:30:00raw28,600원28,700원28,550원28,600원11,542
cmvkhekfk00rz10ia6mngob8xstock-5m005930:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekf800ry10iavav34yk21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:30:00raw212,500원214,500원212,500원213,000원207,150
cmvkhekgd00s110ian720si78stock-5m000660:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekg700s010iaunn4ujix1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:30:00raw1,251,000원1,259,000원1,247,000원1,248,000원27,078
cmvkhekgp00s310ia0xpxtuo0stock-5m005380:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekgk00s210iah9gx2e321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:30:00raw291,250원292,500원291,000원291,500원7,593
cmvkhekh100s510ia9ybiib22stock-5m066570:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekgw00s410ias40pfoj71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:30:00raw157,100원157,400원156,700원156,800원3,883
116,697건 중 18,901–18,950← 이전379 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬