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
cmvkffucf00f910ia95bq13zpstock-5m030200:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffuca00f810iabfgzw9381
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:35:00raw47,100원47,100원46,900원46,950원6,559
cmvkffuc200f710ia0eynfot6stock-5m015760:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffubx00f610ia461k2pgx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:35:00raw28,600원28,600원28,550원28,600원8,414
cmvkffubq00f510iaoaim024bstock-5m003550:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffubl00f410iazihhjrnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:35:00raw98,300원98,400원98,100원98,200원384
cmvkffube00f310iauot9c3rgstock-5m034730:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffub700f210iag15b5t4u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:35:00raw448,000원449,500원446,000원446,500원1,103
cmvkffua200ez10iad4zl5gxnstock-5m028260:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu9x00ey10ia5sxzlklb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:35:00raw284,500원284,500원283,000원283,500원1,381
cmvkffu9g00ev10iabck4rpsrstock-5m096770:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu9b00eu10ia88n4bqdz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:35:00raw136,600원136,800원136,300원136,400원2,546
cmvkffu9400et10iabdfzh48qstock-5m012330:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu8z00es10ia23he6yej1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:35:00raw325,500원326,000원324,500원325,500원2,371
cmvkffu8s00er10iav4dbnseestock-5m373220:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu8n00eq10iawk9ytrh21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:35:00raw383,000원383,500원381,500원381,500원1,750
cmvkffu8h00ep10ial1x00csystock-5m207940:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu8c00eo10ias5lo4wnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:35:00raw1,465,000원1,466,000원1,462,000원1,465,000원1,002
cmvkffu8500en10ia8cfx46izstock-5m055550:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu7z00em10ianijuxc451
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:35:00raw87,000원87,000원86,800원86,800원5,894
cmvkffu7s00el10ia165timqwstock-5m105560:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu7n00ek10iasq7q9uc61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:35:00raw151,700원151,800원151,400원151,500원9,015
cmvkffu7g00ej10ia71ngpv33stock-5m000270:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu7b00ei10iaic8f6rtk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:35:00raw106,500원106,500원106,200원106,400원4,771
cmvkffu7400eh10ia4zfcs8t7stock-5m005490:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu6z00eg10ia8affrz531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:35:00raw274,500원275,000원274,000원274,250원1,304
cmvkffu6t00ef10iaxlm02di0stock-5m068270:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu6o00ee10ia8buvdmm21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:35:00raw193,200원193,400원192,300원193,100원5,195
cmvkffu6h00ed10iax9lvj541stock-5m006400:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu6c00ec10iazhr0uk6r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:35:00raw483,500원484,500원481,500원482,000원6,417
cmvkffu6500eb10iarmbrf01xstock-5m035720:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu6100ea10iaptvp2o521
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:35:00raw30,050원30,100원29,950원30,000원18,317
cmvkffu5u00e910ia5k22yktjstock-5m035420:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu5p00e810iazc93beyw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:35:00raw173,100원173,200원172,900원173,000원2,667
cmvkffu5i00e710iapl81yyaastock-5m066570:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu5d00e610iaqco57q7o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:35:00raw156,000원156,000원155,400원155,600원1,697
cmvkffu4u00e310ia3iamrklbstock-5m000660:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu4p00e210iagka6550g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:35:00raw1,239,000원1,241,000원1,234,000원1,235,000원25,832
cmvkffu4h00e110iaiyjzwelpstock-5m005930:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu3y00e010ia4cmupha41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:35:00raw211,750원212,000원210,500원210,750원105,946
cmvkf9dot00cv10ia7qhup4lustock-5m005930:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9don00cu10ia4s3x6p5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:30:00raw210,500원212,000원210,500원211,750원168,790
cmvkffuat00f110iao3a60u1sstock-5m034730:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffuai00f010iat77vbty11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:30:00raw444,500원449,000원443,000원448,000원1,709
cmvkffu9s00ex10iak3aodtbpstock-5m028260:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu9n00ew10iaw7iwq7g61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:30:00raw282,500원284,500원282,500원284,500원1,962
cmvkf9dvq00dz10iat79tist3stock-5m017670:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dvk00dy10ia94mhvdhc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:30:00raw73,700원73,800원73,500원73,800원5,543
cmvkf9dvd00dx10iaqkf06xqsstock-5m030200:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dv800dw10iadrfqq3t01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:30:00raw47,050원47,100원47,050원47,100원661
cmvkf9dv100dv10ia0dmv1ksbstock-5m015760:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9duv00du10ia94jw350v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:30:00raw28,450원28,600원28,450원28,550원65,665
cmvkf9duo00dt10ia82ub46yzstock-5m003550:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9duj00ds10iaj08csk6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:30:00raw98,100원98,500원98,000원98,400원2,365
cmvkf9duc00dr10ia81wt654dstock-5m096770:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9du700dq10iaxmsjov571
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:30:00raw135,900원136,700원135,800원136,600원5,133
cmvkf9dtz00dp10iat8ll5x5cstock-5m012330:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dtu00do10iamhtmg4jx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:30:00raw325,000원326,000원324,500원326,000원665
cmvkf9dtn00dn10iavdc7n6nfstock-5m373220:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dti00dm10iapzlgl1gq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:30:00raw381,500원383,000원381,000원383,000원2,510
cmvkf9dt900dl10iaalel68qcstock-5m207940:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dt300dk10iafmyo4m4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:30:00raw1,470,000원1,472,000원1,453,000원1,466,000원1,419
cmvkf9dsu00dj10ia0hynh7q4stock-5m055550:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dsp00di10iaps8d6kwq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:30:00raw86,900원87,200원86,800원87,200원12,373
cmvkf9dsi00dh10ia2mqq8xolstock-5m105560:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dse00dg10iaa7ec9msp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:30:00raw151,400원151,800원151,200원151,800원7,655
cmvkf9ds700df10iafkwh41uystock-5m000270:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9ds200de10iac0ks4fn01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:30:00raw106,300원106,600원106,300원106,400원8,793
cmvkf9drv00dd10ia1ra7rtnxstock-5m005490:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9drp00dc10ia5etz6evs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:30:00raw273,250원274,500원273,000원274,500원1,147
cmvkf9dri00db10iak9dcnh0ystock-5m068270:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9drd00da10iapt5hoa451
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:30:00raw194,000원194,400원193,100원193,200원4,438
cmvkf9dr600d910iaohsnob3cstock-5m051910:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dr100d810iarl0qizog1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:30:00raw228,000원229,500원228,000원229,500원3,311
cmvkf9dqu00d710iajfdrmkgcstock-5m006400:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dqp00d610iasdflc3nm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:30:00raw480,000원484,000원479,000원484,000원6,065
cmvkf9dqj00d510iaq4l5x8systock-5m035720:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dqe00d410ial3x11ith1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:30:00raw30,000원30,100원30,000원30,000원19,278
cmvkf9dq700d310iap5zqh95istock-5m035420:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dq200d210iaokt2mxdd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:30:00raw173,200원173,300원173,100원173,200원2,994
cmvkf9dpv00d110iam9zzwg0qstock-5m066570:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dpq00d010iafq9eljrv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:30:00raw155,200원156,200원155,200원156,100원2,661
cmvkf9dpj00cz10iaky8j00rbstock-5m005380:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dpe00cy10ia58cztj871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:30:00raw288,500원290,000원288,500원290,000원5,086
cmvkf9dp600cx10iaao78phkmstock-5m000660:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dp100cw10iaj8iyk8r81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:30:00raw1,230,000원1,241,000원1,229,000원1,240,000원44,691
cmvkf31hk00c710iay0z2yy02stock-5m105560:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31hf00c610iagwa167xg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:25:00raw151,500원151,600원151,200원151,500원8,233
cmvkf31m200ct10ia8jltbqtystock-5m017670:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31lx00cs10iaqq9j2dsy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:25:00raw73,700원73,700원73,400원73,700원3,286
cmvkf31lq00cr10iamhefsdnwstock-5m030200:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31ll00cq10iawa3jl8991
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:25:00raw47,200원47,200원47,050원47,100원1,924
cmvkf31le00cp10iaag3hjg0mstock-5m015760:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31la00co10iae6to29vr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:25:00raw28,450원28,500원28,400원28,450원7,918
cmvkf31l000cn10iathgzlovbstock-5m003550:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31ku00cm10iapi41o0vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:25:00raw98,300원98,300원97,900원98,000원589
cmvkf31kk00cl10iaw7vvak5hstock-5m034730:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31ke00ck10iaiu25iwnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:25:00raw443,500원445,000원442,000원444,000원933
cmvkf31k300cj10ias4sd3nyystock-5m028260:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31jx00ci10ia6f43j6w61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:25:00raw282,500원283,000원281,000원283,000원2,045
116,697건 중 19,201–19,250← 이전385 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬