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
cmvkkz53r01i710iad4p5klf9stock-5m000270:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz53m01i610iamowxx7ub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:10:00raw106,400원106,500원106,200원106,200원7,536
cmvkkz53f01i510ia5ve0dybbstock-5m005490:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz53a01i410iatygb1ux31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 15:10:00raw275,500원275,500원274,500원275,000원5,089
cmvkkz52s01i110iarcs6skj4stock-5m068270:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz52n01i010iaio3stajm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 15:10:00raw193,900원194,100원193,600원193,800원5,811
cmvkkz52601hx10iamh466bkkstock-5m051910:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz52101hw10ia3iass2mp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 15:10:00raw227,500원228,500원227,000원227,500원7,736
cmvkkz51v01hv10iavnyl4hoistock-5m006400:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz51p01hu10ia2wqakvrg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 15:10:00raw490,500원490,500원488,000원489,500원7,354
cmvkkz51i01ht10iaqb6ncw3wstock-5m035420:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz51d01hs10ia8fmblzyl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:10:00raw172,900원173,100원172,800원173,100원5,364
cmvkkz50r01hp10ia0lsqnefdstock-5m005380:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz50m01ho10iapywi0ni51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 15:10:00raw294,000원295,000원294,000원294,000원6,976
cmvkksp4001gl10ia64pawvx1stock-5m005380:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp3t01gk10iaustdqjwl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 15:05:00raw294,000원295,000원293,500원295,000원12,939
cmvkksp3i01gj10ia8alxei8xstock-5m000660:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp3c01gi10ia07wcd9pc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 15:05:00raw1,274,000원1,278,000원1,274,000원1,275,000원56,716
cmvkksp3201gh10iabb4qegmcstock-5m005930:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp2w01gg10iazjc529dg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:05:00raw214,500원215,000원214,000원214,500원198,672
cmvkkz52h01hz10iae8su3lpdstock-5m068270:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz52c01hy10iav8nlhd3t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 15:05:00raw194,100원194,400원193,600원193,900원6,475
cmvkksp8t01hb10iaa6xe715gstock-5m034730:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp8n01ha10ia4xcny85u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:05:00raw461,500원462,500원460,500원462,500원4,151
cmvkksp9401hd10ia7u5cnw6pstock-5m003550:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp9001hc10iat9z062ds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 15:05:00raw98,200원98,800원98,200원98,700원5,513
cmvkksp9h01hf10iayillc7xpstock-5m015760:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp9c01he10iatw5ts9fs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:05:00raw28,750원28,800원28,650원28,650원15,611
cmvkksp9t01hh10iarym8xcbtstock-5m030200:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp9o01hg10iaic22xhu51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 15:05:00raw46,750원46,750원46,650원46,700원7,656
cmvkkspa601hj10iaonyukxmxstock-5m017670:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkkspa101hi10iadl1mg6mn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 15:05:00raw74,000원74,100원73,900원74,100원7,424
cmvkkz53401i310iaao5cj88nstock-5m005490:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz52z01i210iabj6mzh3f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 15:05:00raw275,500원276,000원274,750원275,500원5,009
cmvkkz55t01ij10iadt7zomvystock-5m028260:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz55k01ii10ia00yqvxmt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:05:00raw286,500원287,500원285,500원286,500원4,051
cmvkksp8g01h910ia1j55ozxestock-5m096770:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp8b01h810iaewyrn3u91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 15:05:00raw137,700원137,900원137,500원137,700원8,269
cmvkksp8301h710iap4x0zvqnstock-5m012330:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp7y01h610ia2a9m709t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 15:05:00raw326,000원327,500원326,000원327,000원2,122
cmvkksp7r01h510iaeqp20c5rstock-5m373220:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp7m01h410ia38nv7ole1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 15:05:00raw384,000원384,500원384,000원384,500원6,508
cmvkksp7e01h310ia1iuttqnistock-5m207940:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp7a01h210iaqzpnuzph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:05:00raw1,456,000원1,462,000원1,456,000원1,460,000원1,067
cmvkksp7201h110iawg4a351hstock-5m055550:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp6x01h010ialg6zmgur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 15:05:00raw87,500원87,700원87,400원87,600원13,805
cmvkksp6q01gz10iaehck2wrsstock-5m105560:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp6l01gy10iaznsxxa3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 15:05:00raw152,500원152,600원152,300원152,500원6,198
cmvkksp6f01gx10iai9fxhr4sstock-5m000270:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp6a01gw10iawi1btyxb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:05:00raw106,300원106,500원106,200원106,400원6,416
cmvkksp6401gv10iaqavsyo7lstock-5m051910:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp6001gu10iacv1rspny1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 15:05:00raw228,500원228,500원227,500원228,000원5,848
cmvkksp5t01gt10iagevyw5qhstock-5m006400:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp5o01gs10iai5nyisme1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 15:05:00raw489,000원490,500원489,000원490,500원5,382
cmvkksp5h01gr10iaop8pb2ijstock-5m035720:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp5c01gq10ia3hbkytbb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 15:05:00raw29,850원29,875원29,800원29,850원12,550
cmvkksp5201gp10iajz3mu1jwstock-5m035420:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp4v01go10ia8h03t0cn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:05:00raw172,900원173,100원172,900원173,000원6,283
cmvkksp4j01gn10iaky7sg6axstock-5m066570:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp4c01gm10iaw3xhd4351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 15:05:00raw156,300원156,600원156,300원156,400원4,381
cmvkkme2k01f910iakpzgwekqstock-5m000660:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme2f01f810iar1fize7h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 15:00:00raw1,268,000원1,275,000원1,267,000원1,274,000원46,731
cmvkkmeai01gf10iaymlki1b5stock-5m017670:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkmead01ge10iafrdpxmh21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 15:00:00raw74,200원74,300원74,000원74,000원4,742
cmvkkmea601gd10ial7mvlmlastock-5m030200:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkmea101gc10ia3956ffb81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 15:00:00raw46,650원46,750원46,650원46,750원2,824
cmvkkme9v01gb10iatipzbgf4stock-5m015760:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme9r01ga10iafytmr61g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:00:00raw28,700원28,750원28,650원28,750원12,540
cmvkkme9l01g910iajlnrjd08stock-5m003550:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme9g01g810iavjxxlteu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 15:00:00raw98,300원98,400원98,100원98,300원6,784
cmvkkme9901g710iad1sdf4brstock-5m034730:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme9101g610ia8kcqgds91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:00:00raw460,000원461,500원458,500원461,000원3,081
cmvkkme8i01g510iaqs8wnqjtstock-5m028260:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme8701g410iaqfoiy8dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:00:00raw287,500원287,500원285,500원286,500원3,625
cmvkkme7q01g310iaqg6gb81kstock-5m096770:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme7l01g210iaiiugaxxv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 15:00:00raw137,900원138,200원137,500원137,600원7,406
cmvkkme7d01g110iagahig66bstock-5m012330:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme7801g010ian2i0yb6l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 15:00:00raw326,500원327,000원326,000원326,000원3,067
cmvkkme7101fz10ia1nzoebzkstock-5m373220:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme6w01fy10ia41rsu7jw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 15:00:00raw384,500원385,500원384,000원384,000원7,620
cmvkkme6p01fx10iabmeqk82hstock-5m207940:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme6k01fw10iagzuf8bcv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:00:00raw1,465,000원1,466,000원1,455,000원1,456,000원1,280
cmvkkme6c01fv10ia0xjvh42fstock-5m055550:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme6701fu10iarl84shmw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 15:00:00raw87,700원87,700원87,400원87,500원16,051
cmvkkme6001ft10iatrop26ogstock-5m105560:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme5w01fs10iatozvpkzm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 15:00:00raw152,800원153,000원152,300원152,500원10,018
cmvkkme5p01fr10ia35m07pj7stock-5m000270:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme5k01fq10iauvb1k3el1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:00:00raw106,500원106,500원106,100원106,300원6,320
cmvkkme5d01fp10iaypqtvgzystock-5m005490:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme5801fo10iadgquq6ul1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 15:00:00raw275,000원275,500원274,500원275,000원4,658
cmvkkme5001fn10ia14vabbx9stock-5m068270:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme4v01fm10ia9v5b3s0e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 15:00:00raw194,400원194,500원193,800원194,100원5,134
cmvkkme4o01fl10iae7cqdoaxstock-5m051910:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme4k01fk10ianl0ioapf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 15:00:00raw228,500원229,000원227,500원228,000원6,045
cmvkkme4d01fj10iaqhvap94rstock-5m006400:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme4801fi10iavs1j6woz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 15:00:00raw490,000원490,000원488,000원489,000원5,849
cmvkkme3z01fh10ia1y2js8sostock-5m035720:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme3t01fg10iadier5obt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 15:00:00raw29,850원29,850원29,800원29,800원9,491
cmvkkme3l01ff10ia8842ur3qstock-5m035420:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme3g01fe10iaynaw9cc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:00:00raw173,100원173,150원172,800원172,800원6,221
116,697건 중 18,501–18,550← 이전371 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬