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
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
cmvkbbxz2003310g0m4vpqnyastock-5m005490:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxyx003210g0th1alxza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:35:00raw276,000원276,000원275,500원276,000원534
cmvkbbxye002z10g0v7qv8nuastock-5m068270:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxy9002y10g0sbnscapx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:35:00raw193,400원194,300원193,300원194,000원11,447
cmvkb5ird002j10g0j8kizzwmstock-5m017670:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ir8002i10g05ztku9yd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:35:00raw73,900원74,000원73,750원73,800원3,872
cmvkb5iqw002h10g0xq80tgxgstock-5m030200:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iqr002g10g0mkiw4pkp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:35:00raw47,150원47,300원47,150원47,300원3,840
cmvkb5iqh002f10g0ipn0341hstock-5m015760:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iqb002e10g0rnf0clgr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:35:00raw28,500원28,500원28,400원28,450원8,846
cmvkb5ipm002b10g0pblthf9tstock-5m003550:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ipg002a10g025am92sa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:35:00raw98,200원98,700원97,900원98,500원1,579
cmvkb5ip7002910g05i0f7r05stock-5m034730:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ip1002810g0xop7k1ta1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:35:00raw447,500원448,500원446,000원447,500원1,409
cmvkb5ioq002710g0ntlpuzanstock-5m028260:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iok002610g0bs5pxxrb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:35:00raw283,500원284,500원282,500원283,500원3,569
cmvkb5ioa002510g0xxt3qji8stock-5m096770:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5io4002410g0nzf5orxg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:35:00raw137,500원137,600원136,800원137,100원5,075
cmvkb5inu002310g0g0mg2ncqstock-5m012330:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5inp002210g0v7d91ey11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:35:00raw328,000원328,000원326,500원327,500원1,467
cmvkb5ine002110g0mev5oql8stock-5m373220:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5in8002010g0rh38inn91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:35:00raw384,000원384,000원383,000원383,000원1,801
cmvkb5imw001z10g0mcdiyhxwstock-5m207940:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5imr001y10g05xxvq9411
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:35:00raw1,448,000원1,449,500원1,444,000원1,449,000원1,663
cmvkb5imh001x10g0caii6e1cstock-5m055550:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5imb001w10g0estjv2l51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:35:00raw87,300원87,500원87,100원87,300원9,889
cmvkb5ils001t10g0mur60bdistock-5m105560:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ilm001s10g0dqov6ppf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:35:00raw152,200원152,600원152,200원152,600원4,739
cmvkb5ile001r10g04ye8r82jstock-5m051910:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5il7001q10g03jhoydsl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:35:00raw232,500원232,500원231,500원232,500원1,431
cmvkb5ikm001n10g0ontfgsw2stock-5m035720:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ikg001m10g0k5xl2ne21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:35:00raw30,050원30,100원30,000원30,100원11,600
cmvkb5ik7001l10g07x0lfvs8stock-5m035420:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ik2001k10g029x9zae71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:35:00raw173,950원174,200원173,850원174,100원1,633
cmvkb5iju001j10g0asxqz3lsstock-5m066570:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ijp001i10g03unu15gk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:35:00raw156,200원156,200원155,700원156,100원4,760
cmvkb5ijh001h10g0mzsmxcn5stock-5m005380:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ijb001g10g0s2vwup5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:35:00raw290,500원290,500원289,500원290,000원4,789
cmvkb5ij2001f10g0xao8wvrostock-5m000660:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iix001e10g04y4dbsf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:35:00raw1,219,000원1,220,000원1,212,000원1,219,000원29,032
cmvkb5iio001d10g0d4t54xslstock-5m005930:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iij001c10g068to8m1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:35:00raw208,750원209,000원208,000원208,750원166,321
cmvkaz2jk000510g0mxm812unstock-5m005380:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2je000410g0ljhf5qg31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:30:00raw291,500원292,500원289,500원290,000원12,795
cmvkaz2m1000h10g0k0m0h4o2stock-5m068270:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2lv000g10g0r1v4d4ir1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:30:00raw192,700원193,400원192,400원193,400원9,941
cmvkaz2in000110g0k9j7i44mstock-5m005930:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2hz000010g0ka33pq4d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:30:00raw210,250원210,500원208,000원208,750원141,323
cmvkaz2ms000l10g0jlynwc6sstock-5m005490:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2mn000k10g03g455rgi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:30:00raw277,000원277,000원275,500원276,000원2,046
cmvkaz2n6000n10g01cxh5vfgstock-5m000270:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2n0000m10g0cgq7jzm41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:30:00raw106,300원106,300원105,700원106,000원4,985
cmvkaz2j5000310g078z67g2kstock-5m000660:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2iy000210g0zdgu7rxh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:30:00raw1,230,500원1,233,000원1,214,000원1,219,000원54,563
cmvkaz2kf000910g00arjdzjqstock-5m035420:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2k9000810g0lyttj0yy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:30:00raw174,600원174,700원173,800원173,900원2,663
cmvkaz2l8000d10g04n4bqt6estock-5m006400:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2l2000c10g0ov70ugcd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:30:00raw501,000원501,000원495,500원497,000원3,735
cmvkaz2od000t10g0cghos3mxstock-5m373220:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2o7000s10g0afhe0lvr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:30:00raw386,500원386,500원383,500원384,000원2,738
cmvkaz2nk000p10g00ylr7rkwstock-5m105560:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ne000o10g0urv7ootr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:30:00raw152,400원152,800원152,200원152,300원7,396
cmvkaz2lm000f10g0ijhjv5ktstock-5m051910:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2lg000e10g0x6qjsjkb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:30:00raw233,500원234,000원231,500원232,500원1,628
cmvkaz2rq001b10g0zg8bvpwkstock-5m017670:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2rl001a10g080k11zav1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:30:00raw74,000원74,200원73,800원74,000원4,215
cmvkaz2rd001910g0tm3i62bgstock-5m030200:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2r8001810g09yd36ahv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:30:00raw47,200원47,200원47,150원47,200원1,440
cmvkaz2ku000b10g0eysfs7yvstock-5m035720:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ko000a10g0bblpueve1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:30:00raw30,100원30,100원30,000원30,100원8,205
cmvkaz2qp001510g0h9mk41r7stock-5m003550:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2qj001410g00xfi826n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:30:00raw98,600원98,600원98,100원98,200원1,441
cmvkaz2py001110g0hwuiwp05stock-5m028260:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ps001010g05km7qmua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:30:00raw286,500원286,500원282,000원283,250원3,042
cmvkaz2qc001310g0aer1yoe8stock-5m034730:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2q6001210g0xc35qe1v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:30:00raw453,500원454,500원446,000원447,500원1,419
cmvkaz2pj000z10g0xl7aklv1stock-5m096770:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2pe000y10g0z1uyn04i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:30:00raw137,200원137,800원136,800원137,500원8,890
cmvkaz2p5000x10g031dz8x8xstock-5m012330:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2oz000w10g0qj9298cj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:30:00raw329,500원330,000원327,500원328,000원1,050
cmvkaz2nz000r10g0gra6zypostock-5m207940:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2nt000q10g04tvevd011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:30:00raw1,445,000원1,449,000원1,440,000원1,448,000원1,586
cmvkaz2k0000710g04ziqzx4sstock-5m066570:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ju000610g0eav431v01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:30:00raw157,400원157,600원156,000원156,200원3,509
cmvkb5im5001v10g0ccwthguhstock-5m055550:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5im0001u10g0s394dpph1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:30:00raw87,500원87,600원87,100원87,300원10,051
cmvkb5iq1002d10g0oqgb5ih2stock-5m015760:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ipw002c10g0b8xzp4rx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:30:00raw28,500원28,550원28,400원28,500원8,244
cmvkasmsf006f10fxd1zyikc6stock-5m035420:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasms9006e10fxehpuvdo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:25:00raw173,600원174,700원173,500원174,600원4,682
cmvkaz2r2001710g03p45djq0stock-5m030200:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2qw001610g0oy88eb5x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:25:00raw47,100원47,300원47,050원47,200원4,821
cmvkaz2or000v10g0rk4qx6ejstock-5m012330:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ol000u10g0whnwvr5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:25:00raw328,500원330,000원328,000원329,500원1,646
cmvkaz2mg000j10g0zytx4eqistock-5m005490:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ma000i10g0hu8qo8rl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:25:00raw276,000원277,000원275,500원277,000원2,897
cmvkasmzs007l10fx8qd6kiobstock-5m017670:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmzn007k10fxioj3fxjs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:25:00raw73,700원74,100원73,600원74,000원10,060
116,697건 중 19,751–19,800← 이전396 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬