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
cmvkdh49e000110iaowzn40oystock-5m005930:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh47u000010iar1t1ajkf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:40:00raw209,500원210,000원209,000원209,750원74,578
cmvkdh4id001b10iamp4qpdaustock-5m017670:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:202026-10-23 11:50:20cmvkdh4i8001a10iaeql1zak41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:40:00raw73,600원73,700원73,400원73,400원4,042
cmvkdh4hz001910ian9v1phrzstock-5m030200:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:202026-10-23 11:50:20cmvkdh4ht001810iag3b54ekt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:40:00raw47,100원47,150원46,950원47,050원1,805
cmvkdh4hl001710iajkl8sqfsstock-5m015760:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:202026-10-23 11:50:20cmvkdh4hf001610iaixnq06yu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:40:00raw28,400원28,450원28,350원28,450원10,568
cmvkdh4h7001510iaydv05lhwstock-5m003550:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:202026-10-23 11:50:20cmvkdh4h1001410iatfo4puax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:40:00raw98,000원98,100원97,900원98,100원583
cmvkdh4gt001310iahm65nlq4stock-5m034730:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4gn001210iau08420wv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:40:00raw444,000원445,500원443,000원443,500원764
cmvkdh4gf001110iayz39ve6estock-5m028260:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4g9001010ia5dghw8vh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:40:00raw283,000원283,500원282,500원283,500원1,352
cmvkdh4g1000z10iao6k0ojvdstock-5m096770:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4fv000y10ia0qwpumeo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:40:00raw136,600원137,100원136,400원136,900원4,426
cmvkdh4fn000x10iag6tw1pgfstock-5m012330:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4fi000w10ia6vimsj8i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:40:00raw324,000원325,500원324,000원324,500원693
cmvkdh4f9000v10ia7s5p0shsstock-5m373220:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4f4000u10ia5em8dczh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:40:00raw380,500원382,000원380,500원382,000원2,782
cmvkdh4ew000t10iav7txw9eistock-5m207940:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4eq000s10ia02s1emb21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:40:00raw1,460,000원1,469,000원1,459,000원1,467,000원2,438
cmvkdh4ej000r10iau3ciqib1stock-5m055550:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4ed000q10iasdub4dkm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:40:00raw86,200원86,600원86,100원86,400원8,947
cmvkdh4e5000p10ia3xry0yesstock-5m105560:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4dz000o10iao0xszuen1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:40:00raw151,500원151,700원151,300원151,700원7,090
cmvkdh4ds000n10iaqg6j26kastock-5m000270:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4dm000m10ia9l1j1orw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:40:00raw105,600원105,800원105,500원105,700원5,977
cmvkdh4de000l10ia2axofx8ystock-5m005490:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4d9000k10ia8mi2aneh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:40:00raw273,500원274,500원273,000원273,500원4,469
cmvkdh4d1000j10ia6icnqfi7stock-5m068270:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4cv000i10iarq4nbago1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:40:00raw194,300원194,600원194,300원194,500원3,142
cmvkdh4cn000h10ia0et9zxristock-5m051910:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4ch000g10iaurglwrti1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:40:00raw229,000원229,500원228,500원229,500원1,916
cmvkdh4ca000f10ialx99qs48stock-5m006400:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4c3000e10iarww1wqsp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:40:00raw487,000원487,250원485,500원485,500원4,997
cmvkdh4bv000d10iasfrhelw0stock-5m035720:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4bp000c10iac6eedtwt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:40:00raw30,050원30,050원30,000원30,050원7,212
cmvkdh4b5000910iat9diq042stock-5m035420:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4az000810iav7c00iqg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:40:00raw173,000원173,100원172,700원173,000원3,950
cmvkdh4aq000710iar4ib38jbstock-5m066570:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4ak000610iasd855yzo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:40:00raw155,200원155,600원155,200원155,500원2,431
cmvkdh4ab000510iagknoe2srstock-5m005380:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4a5000410iauq4jsyzq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:40:00raw288,500원289,000원288,000원288,500원4,155
cmvkdh49v000310ia15mqasfkstock-5m000660:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh49o000210iay86jxaz11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:40:00raw1,227,000원1,230,000원1,225,000원1,229,000원19,705
cmvkdant8002t10e9g5qjymdzstock-5m066570:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdant3002s10e9ivsy81kd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:35:00raw155,400원155,600원154,800원155,200원4,456
cmvkdanzs003t10e9br4ro2q4stock-5m017670:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanzn003s10e9tjbk8wru1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:35:00raw73,400원73,700원73,400원73,500원4,918
cmvkdanzf003r10e9d5nxbdg2stock-5m030200:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanza003q10e93ilmx2341
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:35:00raw46,900원47,150원46,900원47,100원7,314
cmvkdanz2003p10e9t2dkfh1ustock-5m015760:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanyx003o10e95u3i2l3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:35:00raw28,425원28,450원28,350원28,450원8,978
cmvkdanyq003n10e9vomdxklcstock-5m003550:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanyk003m10e9ae5g28hh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:35:00raw98,300원98,300원97,800원98,000원1,456
cmvkdanyd003l10e9sf2v86dwstock-5m034730:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdany7003k10e9n5kv7au11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:35:00raw442,500원445,000원442,500원444,000원1,214
cmvkdanxz003j10e9qg6smw73stock-5m028260:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanxu003i10e9u70lqy921
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:35:00raw281,500원283,500원281,000원283,000원3,807
cmvkdanxm003h10e92pn4r0l1stock-5m096770:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanxg003g10e9ryd8vlea1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:35:00raw136,500원136,700원136,100원136,600원2,964
cmvkdanx8003f10e90ets2ofostock-5m012330:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanx3003e10e9s9o0k4iy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:35:00raw325,000원325,500원324,000원324,500원753
cmvkdanww003d10e9m6yrjndwstock-5m373220:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanwr003c10e9vu7vu5or1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:35:00raw382,000원382,000원379,500원380,000원4,390
cmvkdanwj003b10e9th59uc2qstock-5m207940:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanwe003a10e90r2ih1cr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:35:00raw1,459,000원1,460,000원1,458,000원1,460,000원1,219
cmvkdanw6003910e908etxr5xstock-5m055550:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanw1003810e9jnqjpg3v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:35:00raw86,200원86,400원86,100원86,200원10,543
cmvkdanvt003710e9nf3pbsc8stock-5m105560:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanvo003610e9b0ao3gj41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:35:00raw151,500원151,800원151,300원151,600원9,796
cmvkdanvg003510e9rrd1uya2stock-5m000270:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanvb003410e9exsa9nzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:35:00raw105,600원105,800원105,300원105,600원6,439
cmvkdh4bj000b10ia7r3cs3kvstock-5m035720:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4bd000a10ia2qg6e7th1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:35:00raw29,950원30,050원29,950원30,050원9,820
cmvkdanv3003310e90ygkv59ustock-5m005490:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanux003210e99arvri251
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:35:00raw274,000원274,000원273,000원273,250원5,083
cmvkdanup003110e9k41k8rjcstock-5m068270:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanuk003010e9uuld4q1k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:35:00raw194,700원194,700원194,200원194,300원3,827
cmvkdanuc002z10e9ghx2x3ypstock-5m051910:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanu7002y10e9mf6ilwl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:35:00raw229,500원230,000원228,500원229,000원1,441
cmvkdanu0002x10e9642vzrmgstock-5m006400:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdantu002w10e9syk19w6v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:35:00raw487,000원488,000원484,500원486,500원9,565
cmvkdantm002v10e92gzix1gtstock-5m035420:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdantg002u10e9tgrs50hp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:35:00raw172,900원173,000원172,500원172,800원3,662
cmvkdansi002p10e9aillrktostock-5m000660:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdansd002o10e96pdx3oad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:35:00raw1,226,000원1,229,000원1,223,000원1,227,000원22,247
cmvkdansv002r10e9ig17enrtstock-5m005380:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdansq002q10e9jpqb1smt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:35:00raw288,000원288,500원288,000원288,500원3,352
cmvkdanrt002l10e9ksau2e7ystock-5m005930:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanrh002k10e9aqmssnee1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:35:00raw208,750원209,500원208,500원209,500원102,502
cmvkd4anz002b10e9wvm1cmfpstock-5m034730:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ant002a10e9syb8oo021
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:30:00raw441,000원443,000원441,000원442,500원718
cmvkdans7002n10e9e8glav7pstock-5m000660:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdans1002m10e92xajwkt51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:30:00raw1,220,000원1,226,000원1,219,000원1,226,000원23,071
cmvkd4ape002j10e9flkj6b69stock-5m017670:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ap9002i10e9vsvw10jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:30:00raw73,400원73,500원73,300원73,500원5,250
cmvkd4ap1002h10e9sw9kmttsstock-5m030200:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aow002g10e9m11jkh331
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:30:00raw46,850원46,950원46,800원46,900원6,376
116,697건 중 19,451–19,500← 이전390 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬