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
cmvkj0fb5014710iag7ahwuzrstock-5m000270:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fb0014610iaube06ree1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:15:00raw106,500원106,600원106,300원106,500원6,356
cmvkj0fat014510iauvfcebinstock-5m005490:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fao014410ia0o3qtmgy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:15:00raw275,000원275,000원274,000원274,750원2,805
cmvkj0faf014310ialn0rzwaistock-5m068270:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0faa014210iap6fi1nif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:15:00raw194,000원194,100원193,700원193,800원3,416
cmvkj0fa1014110ia1x2jkwsrstock-5m051910:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f9v014010iahoa1kl5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:15:00raw229,000원229,000원227,500원228,500원3,073
cmvkj0f9n013z10iaog789f3istock-5m035720:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f9i013y10iabg9d4swc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:15:00raw29,800원29,850원29,750원29,800원42,400
cmvkj0f98013x10iagzsp8hgbstock-5m035420:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f94013w10iai768e0dj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:15:00raw173,000원173,100원172,900원173,000원3,268
cmvkj0f8v013v10iawx08klorstock-5m066570:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f8q013u10iae9kok35t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:15:00raw156,000원156,100원155,800원155,900원4,085
cmvkj0f8h013t10iatst4bujpstock-5m005380:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f8b013s10iaff4zrpl21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:15:00raw293,500원293,500원293,000원293,500원5,356
cmvkj0f7p013p10ia2648t0vgstock-5m000660:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f7k013o10iavy2tke7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:15:00raw1,258,000원1,258,000원1,252,000원1,256,000원19,643
cmvkj0f7b013n10ia9uynv61lstock-5m005930:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f74013m10ia5jd9i29z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:15:00raw213,250원213,250원212,000원212,750원148,907
cmvkj0f83013r10iag7zpmi2istock-5m005380:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f7y013q10ia563a05cc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 14:10:00raw294,000원294,000원293,000원293,500원4,356
cmvkiu1yt013l10iacco5axnvstock-5m017670:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1yp013k10iakecupfcp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:10:00raw74,000원74,100원73,800원73,800원4,306
cmvkiu1yh013j10iaegbc5mrxstock-5m030200:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1yc013i10iani0850fu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:10:00raw46,750원46,850원46,750원46,850원1,846
cmvkiu1y5013h10iaikfcn1jistock-5m015760:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1y0013g10iax24ghx2a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:10:00raw28,750원28,750원28,600원28,650원16,905
cmvkiu1xt013f10iakznvzgd3stock-5m003550:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1xo013e10ia1dgk5okn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:10:00raw98,800원98,800원98,500원98,600원1,086
cmvkiu1wc013710iarwtom1oystock-5m012330:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1w7013610ia2qeh814e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:10:00raw328,250원328,500원327,500원328,000원1,092
cmvkiu1xh013d10iaadn9vnbjstock-5m034730:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1xc013c10iaaweqjq0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:10:00raw455,500원456,500원454,000원455,500원3,292
cmvkiu1x3013b10iakpl7ax1xstock-5m028260:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1wy013a10iavlp23go51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:10:00raw287,000원287,000원286,000원287,000원1,956
cmvkiu1wq013910iayjndtz8rstock-5m096770:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1wl013810iaf0o0v7ce1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:10:00raw137,300원137,400원137,000원137,200원5,658
cmvkiu1vz013510iadxaq0jplstock-5m373220:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1vu013410iau5obwkrs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:10:00raw383,000원383,500원382,000원382,000원2,042
cmvkiu1vn013310iagq2ofpupstock-5m207940:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1vi013210iaua4ct74u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:10:00raw1,470,000원1,472,000원1,468,000원1,468,000원1,263
cmvkiu1va013110ia2fbehjh1stock-5m055550:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1v5013010ia8mh06epo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:10:00raw87,300원87,400원87,100원87,200원8,039
cmvkiu1uy012z10iaxoac46r3stock-5m105560:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1ut012y10iabpem1ghh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:10:00raw151,800원151,900원151,700원151,800원5,758
cmvkiu1um012x10iaymo81prmstock-5m000270:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1uh012w10iarx0tj2y11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:10:00raw106,800원106,900원106,500원106,500원6,582
cmvkiu1ub012v10iaoou1v5eqstock-5m005490:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1u6012u10iapq596kc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:10:00raw274,750원275,000원274,000원274,750원1,195
cmvkiu1tz012t10iassj1wb1bstock-5m068270:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1tv012s10iac5hte6ni1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:10:00raw194,300원194,500원193,900원194,000원3,165
cmvkiu1to012r10ia1c4d5gcastock-5m051910:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1tj012q10iaznv0fdkz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 14:10:00raw228,500원229,000원228,000원228,500원3,149
cmvkiu1td012p10iaul4068j6stock-5m006400:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1t8012o10iau56mjgyw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 14:10:00raw486,500원488,250원484,500원487,500원10,887
cmvkiu1t1012n10ia1kwwu15ustock-5m035720:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1sw012m10iaiq11jdt31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 14:10:00raw29,850원29,900원29,800원29,850원37,673
cmvkiu1sp012l10ia96gfc1olstock-5m035420:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1sk012k10iah3kcnriq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 14:10:00raw173,200원173,200원172,900원172,900원4,403
cmvkiu1se012j10ia5yewhwqlstock-5m066570:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1s8012i10iaj09k6scj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 14:10:00raw156,500원156,600원156,000원156,000원5,669
cmvkiu1s2012h10iarmkgd2ofstock-5m000660:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1rx012g10iacz4yi8m31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:10:00raw1,258,000원1,263,000원1,256,000원1,258,000원37,951
cmvkiu1rp012f10ia9l34d7ovstock-5m005930:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1rj012e10ia0h161oqc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:10:00raw213,250원213,500원213,000원213,000원56,890
cmvkinmtx011510iavxbrcovcstock-5m000660:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmtr011410iax0x2g9zo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 14:05:00raw1,253,000원1,260,000원1,249,000원1,258,000원26,940
cmvkinn1i012d10iaz5svtehmstock-5m017670:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinn1d012c10iag64ypu801
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 14:05:00raw74,100원74,100원73,800원74,000원6,058
cmvkinn15012b10iaagvu2ac4stock-5m030200:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinn10012a10iadeikyybu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 14:05:00raw46,750원46,900원46,750원46,800원3,363
cmvkinn0t012910iaaxob5z3istock-5m015760:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinn0o012810iadg6owyll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 14:05:00raw28,750원28,800원28,650원28,750원11,613
cmvkinn0g012710ia1i35i0testock-5m003550:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinn0a012610ia3iuoy0gy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 14:05:00raw98,700원98,900원98,600원98,800원2,010
cmvkinn03012510ia5092jvjhstock-5m034730:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinmzy012410iand9mm3f71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:05:00raw456,000원456,500원453,500원456,000원2,541
cmvkinmzr012310ia0e4sd3t7stock-5m028260:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinmzm012210ia53hntfo11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:05:00raw287,000원287,500원286,000원287,000원1,627
cmvkinmtj011310iam7oj5n5dstock-5m005930:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmt5011210iaxw42s0ph1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:05:00raw213,250원213,500원212,500원213,250원109,898
cmvkinmz4011z10ia704ne66kstock-5m096770:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:22cmvkinmyz011y10iazuyvbavf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 14:05:00raw137,200원137,600원137,000원137,100원4,556
cmvkinmys011x10ia8zq2mky6stock-5m012330:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmyn011w10iad3x0aaz71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 14:05:00raw328,250원328,500원327,500원328,500원901
cmvkinmyg011v10iace1p8gs4stock-5m373220:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmyb011u10iautbbmfhc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 14:05:00raw384,500원384,500원383,000원383,000원5,918
cmvkinmy3011t10iaegvvialfstock-5m207940:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmxy011s10ian9iob6am1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:05:00raw1,471,000원1,472,000원1,467,000원1,470,000원1,675
cmvkinmxr011r10iajnflurc0stock-5m055550:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmxm011q10ia9pys722p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 14:05:00raw87,500원87,500원87,300원87,300원8,014
cmvkinmxg011p10iad6uu6az7stock-5m105560:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmxb011o10iaqxy6equc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 14:05:00raw151,900원152,000원151,700원151,800원6,924
cmvkinmx5011n10ia0iye2of7stock-5m000270:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmx0011m10iasec52peh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:05:00raw106,900원107,000원106,600원106,700원7,939
cmvkinmwt011l10iak090zxmystock-5m005490:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmwo011k10iarthctve31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 14:05:00raw275,250원275,250원274,000원274,750원1,654
cmvkinmwh011j10ia1vebdmj7stock-5m068270:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmwd011i10ia5bq4l1lm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 14:05:00raw194,600원194,700원194,300원194,300원2,739
116,697건 중 18,751–18,800← 이전376 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬