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
cmvkbouk4005h10g0u6x474tgstock-5m035720:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboujz005g10g01hpdjh721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:50:00raw30,150원30,150원30,000원30,050원12,669
cmvkboujs005f10g04le1vxkpstock-5m035420:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboujm005e10g0h5i1fcp01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:50:00raw174,300원174,500원173,900원174,000원4,335
cmvkbouiz005b10g070imb7j4stock-5m005380:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouiu005a10g00w7ujseu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:50:00raw289,500원290,000원289,000원289,500원10,946
cmvkbicva004310g063k6vensstock-5m035420:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicv5004210g00b1uatp41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:45:00raw175,200원175,400원174,200원174,300원3,196
cmvkbouio005910g00z1p2lefstock-5m005380:20261023:10452026-10-23 10:45:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouii005810g045d9g5zo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:45:00raw291,500원291,500원289,500원290,000원9,019
cmvkboup4006510g0paotulepstock-5m096770:20261023:10452026-10-23 10:45:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouoz006410g0k174o3wp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:45:00raw137,500원137,700원137,100원137,400원3,434
cmvkbicul003z10g0j5qbq9nxstock-5m066570:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicuf003y10g050zebopr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:45:00raw157,100원157,400원156,100원156,300원5,202
cmvkbicu0003x10g0s66aollzstock-5m000660:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbictp003w10g06c11yt8k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:45:00raw1,228,500원1,233,000원1,219,000원1,221,000원32,829
cmvkbict4003v10g0l7cjw65lstock-5m005930:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicsw003u10g0lwv2arzq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:45:00raw210,750원211,500원208,500원209,500원192,891
cmvkboulz005r10g07vipjmeustock-5m000270:20261023:10452026-10-23 10:45:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboult005q10g0fgkz6rrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:45:00raw106,300원106,300원105,700원106,100원7,179
cmvkbid27005310g09vem75yastock-5m017670:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbid22005210g0c2odihg31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:45:00raw73,900원74,200원73,800원73,900원4,965
cmvkbid1v005110g0ovj1830hstock-5m030200:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbid1q005010g0t05rvjzo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:45:00raw47,150원47,150원47,000원47,050원4,378
cmvkbid1j004z10g0v698fyy0stock-5m015760:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbid1e004y10g09ha5e6xn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:45:00raw28,550원28,550원28,400원28,450원16,005
cmvkbid16004x10g03fvwbqmnstock-5m003550:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbid11004w10g0omeu2r1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:45:00raw98,600원98,800원98,200원98,400원1,456
cmvkbid0s004v10g0y44ldstjstock-5m034730:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbid0m004u10g0ta94a0gb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:45:00raw451,000원452,500원447,250원447,500원1,553
cmvkbid01004t10g0rohcrv6mstock-5m028260:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbiczr004s10g0fastvpln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:45:00raw285,500원286,000원282,500원283,000원3,491
cmvkbicz9004p10g0a996co5tstock-5m012330:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicz4004o10g0n2mxct1v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:45:00raw329,500원329,500원327,500원328,000원860
cmvkbicyl004l10g0qx0r6h4estock-5m373220:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicyg004k10g07r0xhwrg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:45:00raw384,500원384,500원382,500원383,000원2,053
cmvkbicy9004j10g0ftbxazd9stock-5m207940:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicy4004i10g0ya3xlvw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:45:00raw1,447,000원1,456,000원1,447,000원1,452,000원2,264
cmvkbicxw004h10g0wh3yrls6stock-5m055550:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicxq004g10g00p58knjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:45:00raw87,300원87,300원86,700원86,800원10,352
cmvkbicxi004f10g0i8f5eu09stock-5m105560:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicxd004e10g0739p83mi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:45:00raw152,200원152,200원151,700원152,000원24,909
cmvkbicx4004d10g03za051gbstock-5m005490:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicwz004c10g0rhhhznad1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:45:00raw276,750원277,000원275,500원275,500원2,623
cmvkbicws004b10g0j2q0lt7ustock-5m068270:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicwn004a10g03j6fyytf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:45:00raw194,300원194,700원193,900원194,100원5,350
cmvkbicwe004910g0rk217vg8stock-5m051910:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicw9004810g0i7bp9eom1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:45:00raw233,000원233,000원231,000원231,000원1,190
cmvkbicw0004710g0k7oar0k2stock-5m006400:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicvv004610g0bxwr60pv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:45:00raw499,500원500,000원495,500원495,500원3,979
cmvkbicvm004510g06zw6l2tzstock-5m035720:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicvh004410g0mwkoofcp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:45:00raw30,250원30,250원30,100원30,150원6,819
cmvkbbxxb002t10g02kfpusq6stock-5m035720:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxx6002s10g0nlx4n2oj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:40:00raw30,050원30,300원30,050원30,250원34,723
cmvkbbxvu002l10g0c4le2062stock-5m005930:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:182026-10-23 10:50:18cmvkbbxvi002k10g0mu99ws8y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:40:00raw208,750원212,000원208,500원210,750원242,141
cmvkbbxw7002n10g0yj2svmn7stock-5m000660:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:182026-10-23 10:50:18cmvkbbxw2002m10g0aot7vt9f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:40:00raw1,219,000원1,236,000원1,218,500원1,228,000원50,586
cmvkbbxwl002p10g0zjrlhm6bstock-5m005380:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:182026-10-23 10:50:18cmvkbbxwf002o10g0xegyzjbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:40:00raw290,000원292,000원289,500원291,500원10,679
cmvkbiczl004r10g0fdx15bn9stock-5m028260:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbiczg004q10g0moaz9f241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:40:00raw283,500원286,500원282,500원285,500원5,559
cmvkbicyx004n10g0cxczztuxstock-5m012330:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicys004m10g09v2io6pj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:40:00raw328,000원330,000원328,000원329,000원1,701
cmvkbicuy004110g0rqnz29gjstock-5m035420:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicut004010g0zs1rmsrv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:40:00raw174,100원175,400원174,000원175,200원9,727
cmvkbby3p003t10g07zc6b1qgstock-5m017670:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby3j003s10g05x9qbbqi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:40:00raw73,800원74,300원73,800원74,000원6,215
cmvkbby3c003r10g0m0ve9t4fstock-5m030200:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby37003q10g0w4au4rh71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:40:00raw47,300원47,400원47,150원47,200원6,184
cmvkbby2z003p10g0reet6w6zstock-5m015760:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby2t003o10g0hxsobwk21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:40:00raw28,450원28,650원28,400원28,550원37,227
cmvkbby2l003n10g0insusq70stock-5m003550:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby2f003m10g0i7wwrrp41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:40:00raw98,500원99,000원98,400원98,700원1,976
cmvkbby27003l10g0bhxj6kbrstock-5m034730:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby22003k10g0526327tx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:40:00raw447,500원454,500원447,500원451,500원1,287
cmvkbby1v003j10g0kbbvl0hxstock-5m096770:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby1p003i10g0fu9nbtsy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:40:00raw137,100원137,900원137,100원137,600원4,892
cmvkbby1i003h10g0ziqpdikmstock-5m373220:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby1d003g10g0vj9loxbt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:40:00raw383,000원385,000원383,000원384,500원2,780
cmvkbby15003f10g03e6h9zbrstock-5m207940:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby10003e10g030pdl4nd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:40:00raw1,448,000원1,449,000원1,445,000원1,447,000원994
cmvkbby0s003d10g0gxlghn5ostock-5m055550:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby0n003c10g0co1lld9m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:40:00raw87,200원87,500원87,200원87,300원10,146
cmvkbby0f003b10g0fgti27phstock-5m105560:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby0a003a10g0n0z5jf2j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:40:00raw152,500원152,900원152,200원152,200원8,617
cmvkbby02003910g0kbbaa8qvstock-5m000270:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxzw003810g01vu34ves1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:40:00raw105,800원106,400원105,700원106,100원7,357
cmvkbbxzd003510g0fxr5cg6cstock-5m005490:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxz8003410g0wlscsrhv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:40:00raw275,750원277,500원275,500원276,500원2,827
cmvkbbxyp003110g095gc6faastock-5m068270:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxyk003010g0iu53pe9x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:40:00raw193,900원194,700원193,900원194,300원5,864
cmvkbbxy1002x10g0dhhgqq9pstock-5m051910:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxxw002w10g00grlzhav1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:40:00raw232,500원233,000원231,500원233,000원1,763
cmvkbbxxp002v10g064s03apastock-5m006400:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxxk002u10g0051sx5pg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:40:00raw496,000원501,000원495,500원499,500원5,185
cmvkbbxwy002r10g0xkjc5z4fstock-5m066570:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:182026-10-23 10:50:18cmvkbbxwt002q10g0iojpfoo41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:40:00raw156,000원157,700원156,000원157,100원3,827
cmvkbbxzq003710g023akhin7stock-5m000270:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxzl003610g0bj6tb80e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:35:00raw105,900원106,000원105,600원105,800원4,694
116,697건 중 19,701–19,750← 이전395 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬