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
cmvk9d88e001d10evgoopb0distock-5m066570:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d889001c10evxal2t64y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:45:00raw155,300원156,700원155,000원156,500원11,795
cmvk9d87p001910evw03dwrjustock-5m000660:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d87j001810evoe2i2sco1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:45:00raw1,201,000원1,220,000원1,196,000원1,215,000원71,250
cmvk9d8el002710evfeesk5ltstock-5m028260:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8eg002610evow6jbwwp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:40:00raw276,500원277,500원276,000원277,500원3,121
cmvk96qvs000110ev7s0uw7xcstock-5m005930:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qv5000010evr5ry4j4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:40:00raw205,250원206,500원205,250원206,500원168,112
cmvk96qwa000310evg2a86nc1stock-5m000660:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qw4000210evy6x0sz1i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:40:00raw1,187,000원1,202,000원1,186,000원1,201,000원53,734
cmvk96qwq000510evf119cbp4stock-5m005380:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qwk000410evo6fk07t61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:40:00raw291,000원291,500원290,000원291,000원3,939
cmvk96qx6000710evt3kkg7vfstock-5m066570:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qx0000610evsgn4hqnp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:40:00raw154,400원155,500원154,400원155,300원9,276
cmvk9d88r001f10evksydq826stock-5m035420:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d88m001e10ev2ke7ybuz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:40:00raw173,300원173,500원173,300원173,400원3,699
cmvk96qxm000910evnmy28yy2stock-5m006400:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qxf000810evx36yysz61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:40:00raw492,500원495,000원491,500원494,750원8,719
cmvk96qy2000b10ev4kkj598mstock-5m051910:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qxw000a10evx8coihev1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:40:00raw232,500원233,000원231,500원232,500원2,797
cmvk96qyi000d10evy1o8a56dstock-5m068270:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qyb000c10ev2kpja0tu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:40:00raw192,100원192,700원191,600원192,000원5,207
cmvk96qyy000f10evcsr28wzsstock-5m005490:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qyr000e10evc6euqlno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:40:00raw276,500원277,000원276,000원277,000원2,821
cmvk96qzc000h10evwf2vvyj6stock-5m000270:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qz6000g10evl3tusynt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:40:00raw105,900원106,300원105,800원106,200원4,779
cmvk96qzq000j10evar08p9d7stock-5m105560:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qzl000i10evjfrg24vv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:40:00raw152,100원152,400원152,000원152,100원10,390
cmvk96r04000l10evdu27ln4ostock-5m055550:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qzz000k10ev2063ekk11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:40:00raw87,300원87,500원87,200원87,400원15,174
cmvk9d89e001j10evu4r1ho88stock-5m035720:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d899001i10evauar9qek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:40:00raw29,950원30,050원29,950원30,000원15,812
cmvk96r0i000n10evtm2a02s2stock-5m207940:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r0c000m10ev7yxnpb181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:40:00raw1,401,000원1,409,000원1,399,000원1,401,000원824
cmvk96r0w000p10evbmakrus0stock-5m373220:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r0q000o10evwyd486161
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:40:00raw382,500원385,000원382,000원384,000원5,808
cmvk96r19000r10ev60xtgwtkstock-5m012330:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r14000q10ev8yavh9su1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:40:00raw328,000원329,000원327,500원328,000원1,969
cmvk96r1m000t10evkt8uf3owstock-5m096770:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r1h000s10evukk5eh2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:40:00raw137,600원138,000원136,800원138,000원8,478
cmvk96r20000v10ev1sri1i1estock-5m034730:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r1v000u10evwyyqdbhw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:40:00raw439,000원444,000원439,000원444,000원1,787
cmvk96r2e000x10evp4lnxy5istock-5m003550:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r29000w10evqh91dv0k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:40:00raw97,400원98,000원97,300원98,000원1,340
cmvk96r2t000z10evjpb9idbwstock-5m015760:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r2n000y10evze3hdeub1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:40:00raw28,400원28,500원28,300원28,350원12,019
cmvk96r36001110evink8luz5stock-5m030200:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r30001010evocpnupgs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:40:00raw47,450원47,500원47,300원47,350원1,724
cmvk96r3x001510evhc7vf3y0stock-5m017670:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r3r001410evla0sfuqk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:40:00raw73,100원73,500원73,000원73,200원13,073
cmvk90bek003x11ddm78slbxgstock-5m005930:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bee003w11ddx3rc25ju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:35:00raw206,500원207,500원205,000원205,500원331,022
cmvk96r3k001310ev4appnf5cstock-5m017670:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r3f001210ev80cew8vo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:35:00raw73,200원73,400원73,000원73,100원14,222
cmvk90bmi005511dd4frj5lmfstock-5m030200:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bmc005411dd72m3qtth1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:35:00raw47,550원47,650원47,350원47,450원7,452
cmvk90bm5005311dddx13feshstock-5m015760:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bm0005211ddbvtcwsds1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:35:00raw28,550원28,550원28,350원28,400원9,686
cmvk90bls005111ddw6lrkv64stock-5m003550:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bln005011ddn31ggd7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:35:00raw98,100원98,200원97,300원97,400원2,541
cmvk90blf004z11ddbotu30xjstock-5m034730:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bl9004y11ddh572hnoo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:35:00raw443,000원444,000원438,500원439,500원2,641
cmvk90bl2004x11dde5rp9xagstock-5m028260:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bkx004w11ddipfitdo21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:35:00raw277,500원278,500원276,000원276,500원3,986
cmvk90bkp004v11ddhmrvpzqzstock-5m096770:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bkj004u11ddhhzcpjag1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:35:00raw138,600원138,900원137,700원137,700원8,489
cmvk90bkb004t11ddwzyo3qr1stock-5m012330:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bk6004s11ddjsus6rb21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:35:00raw330,500원331,000원328,000원328,000원2,884
cmvk90bjz004r11ddsn0u9iqystock-5m373220:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bjt004q11ddogiyfvq51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:35:00raw385,500원386,000원382,000원382,000원7,401
cmvk90bjl004p11ddoklr9bi3stock-5m207940:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bjg004o11ddrvs4nqpc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:35:00raw1,407,000원1,408,000원1,398,000원1,400,000원1,116
cmvk90bj9004n11dd03j9dojxstock-5m055550:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bj4004m11dd5baqqvl01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:35:00raw87,500원87,600원87,300원87,300원12,150
cmvk90bix004l11ddtaj78b0nstock-5m105560:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bis004k11dd3lbwy7lx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:35:00raw152,500원152,900원152,100원152,100원12,566
cmvk90bik004j11ddb6vdfkwxstock-5m000270:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bif004i11dd1dzwcgsi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:35:00raw106,600원106,600원105,800원105,900원7,793
cmvk90bi8004h11dd4qrjpz77stock-5m005490:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bi2004g11ddzjwalbp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:35:00raw278,000원278,000원276,000원276,500원3,664
cmvk90bhv004f11dd36zabouxstock-5m068270:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bhp004e11ddnr1icel51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:35:00raw193,200원193,500원192,100원192,100원4,815
cmvk90bhh004d11dde9xrbm4kstock-5m051910:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bhb004c11ddqacvycv91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:35:00raw233,000원233,000원231,000원232,500원2,872
cmvk90bh3004b11ddrnq5etsfstock-5m006400:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bgx004a11ddwj6jub6g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:35:00raw494,500원496,000원491,500원492,500원8,391
cmvk90bgp004911ddvfhx9i8gstock-5m035720:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bgj004811dddsls5fvf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:35:00raw30,150원30,150원29,900원29,900원21,833
cmvk90bgb004711ddcy7jtac1stock-5m035420:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bg6004611ddbtt6vjht1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:35:00raw173,800원174,100원173,200원173,400원5,126
cmvk90bfn004311dd8dx2eim5stock-5m066570:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bfi004211ddtwtxwp931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:35:00raw155,000원155,600원154,200원154,400원12,181
cmvk90bfa004111ddiqen8ziistock-5m005380:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bf5004011ddch80ga171
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:35:00raw292,000원292,500원290,500원290,500원6,892
cmvk90bex003z11dd1txp0pkwstock-5m000660:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bes003y11ddg44cx23s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:35:00raw1,197,000원1,201,000원1,185,000원1,187,000원54,106
cmvk90bg0004511dd3qrxahkfstock-5m035420:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bfu004411dddkm0awth1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:30:00raw174,000원174,200원173,600원173,900원7,167
cmvk8txm0003n11ddxrozb9wpstock-5m034730:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txlv003m11ddtm5wcq3m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:30:00raw444,500원446,000원441,000원442,500원4,240
116,697건 중 20,001–20,050← 이전401 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬