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
cmvkiap7100zb10iamcnrbur4stock-5m373220:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap6w00za10iafoa4nsut1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:55:00raw383,500원384,500원383,000원384,500원3,675
cmvkiap7d00zd10iar1r505trstock-5m012330:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap7800zc10iau967mc1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:55:00raw327,500원329,000원327,500원329,000원893
cmvki4a3n00y710iae27hr0rhstock-5m034730:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a3i00y610iabqkce1rm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:50:00raw451,000원454,000원450,000원451,500원2,932
cmvkiap5800z110ia56qaav56stock-5m000270:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap5200z010iagnpkr8fl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:50:00raw106,700원107,000원106,500원106,900원6,706
cmvki4a4g00yb10iao6hdk054stock-5m015760:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a4b00ya10iat8ofn9n81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:50:00raw28,750원28,750원28,650원28,750원9,725
cmvki4a5300yf10iasc743bqvstock-5m017670:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a4y00ye10ia4shm62nu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:50:00raw73,700원74,100원73,700원73,900원5,014
cmvki4a4200y910iawh7hlhnbstock-5m003550:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a3w00y810iafymjx1wu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:50:00raw98,600원98,600원98,500원98,600원1,580
cmvki4a4r00yd10iap6426d77stock-5m030200:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a4n00yc10iadkx60rj01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:50:00raw46,850원46,850원46,800원46,850원1,392
cmvkiap8200zh10ia41c2ihf2stock-5m028260:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap7x00zg10iao8vhkmm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:50:00raw286,000원286,500원284,500원286,000원2,573
cmvki49ww00xb10iaqke30zm2stock-5m005930:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49wi00xa10iab9jm4x731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:50:00raw212,000원213,500원212,000원212,750원124,324
cmvki49xa00xd10iadwnj8gj5stock-5m000660:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49x500xc10iambz8suvk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:50:00raw1,246,500원1,255,000원1,245,000원1,251,000원23,619
cmvki49xo00xf10ia8l0bzb61stock-5m005380:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49xi00xe10ianpj7m4w51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:50:00raw292,500원293,500원292,000원292,500원8,944
cmvki49y500xh10iatmqe24yxstock-5m066570:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49xv00xg10ia45ntuq511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:50:00raw156,300원156,800원156,300원156,500원4,006
cmvki49yv00xj10iae1rraa6lstock-5m035420:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49yo00xi10iawql8767a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:50:00raw173,000원173,200원172,800원173,000원3,882
cmvki49zo00xl10iagdyg2yvqstock-5m035720:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49ze00xk10ia0opai64c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:50:00raw29,950원29,950원29,900원29,900원8,039
cmvki4a0c00xn10ia9pchl2onstock-5m006400:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a0700xm10iauda9wuc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:50:00raw483,500원486,000원483,000원486,000원3,866
cmvki4a0n00xp10ia3qynmwristock-5m051910:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a0i00xo10iaue1gumkx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:50:00raw228,000원229,000원227,500원228,500원4,910
cmvki4a0y00xr10iawuv9eu7tstock-5m068270:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a0u00xq10iauy33tfkf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:50:00raw194,400원194,600원194,200원194,300원2,804
cmvki4a1900xt10ia9jp1edglstock-5m005490:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a1500xs10iaq1tjchkv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:50:00raw274,250원275,000원274,000원274,750원897
cmvki4a1k00xv10iaxsw15wxpstock-5m105560:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a1g00xu10iahy2qtyty1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:50:00raw152,100원152,300원151,900원152,000원8,372
cmvki4a1w00xx10iahz1d6p28stock-5m055550:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a1r00xw10ia6knde6s51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:50:00raw87,300원87,500원87,200원87,500원18,319
cmvki4a2800xz10iakwe61dkcstock-5m207940:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a2300xy10iaq0y3lk0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:50:00raw1,472,000원1,474,000원1,470,000원1,473,000원1,415
cmvki4a2k00y110iaychsjkpcstock-5m373220:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a2f00y010ia9fh0uutm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:50:00raw382,500원383,500원382,000원383,500원2,127
cmvki4a2x00y310iab0yt4ug2stock-5m012330:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a2s00y210iat54ar4ve1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:50:00raw328,000원329,000원327,500원328,000원1,424
cmvki4a3a00y510iaygqeu6nkstock-5m096770:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a3400y410ia9w2pyc131
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:50:00raw137,100원137,600원137,000원137,400원5,452
cmvkhxtl900wj10ia0j04869sstock-5m005490:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtl400wi10iadomt0p5r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:45:00raw274,750원275,000원274,000원274,250원1,093
cmvkhxtgf00vx10iay5zjtrnkstock-5m005930:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtg900vw10iav04uik7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:45:00raw212,750원213,000원212,000원212,250원90,703
cmvkhxtgv00vz10iavapdl9jrstock-5m000660:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtgp00vy10iauhnweztu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:45:00raw1,252,000원1,253,000원1,245,000원1,246,500원21,075
cmvkhxthd00w110iafbe16hcpstock-5m005380:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxth600w010iac2e7xf3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:45:00raw292,500원292,500원292,000원292,000원2,282
cmvkhxthv00w310ia17c9dr5sstock-5m066570:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtho00w210iaftdugf911
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:45:00raw157,000원157,000원156,200원156,300원3,928
cmvkhxtid00w510iaiyt6ckixstock-5m035420:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxti600w410iabup40wwm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:45:00raw173,000원173,000원172,800원173,000원3,566
cmvkhxtiv00w710iarfesxqvystock-5m035720:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtip00w610iaakalqrjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:45:00raw30,000원30,000원29,900원29,900원19,978
cmvkhxtjr00wb10iauxxa3pqsstock-5m006400:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtjl00wa10ia7zrln0a91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:45:00raw484,500원484,500원482,500원483,000원3,020
cmvkhxtkl00wf10ianwkgexjrstock-5m051910:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtkh00we10iax4qzc27o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:45:00raw229,000원229,000원227,500원228,000원3,093
cmvkhxtkx00wh10iagkt657fvstock-5m068270:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtkt00wg10iajvtd3ekq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:45:00raw194,400원194,600원194,200원194,400원2,820
cmvkhxtlk00wl10iaellgk0owstock-5m000270:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtlf00wk10iaz65tkkog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:45:00raw106,900원106,900원106,500원106,800원6,365
cmvkhxtlw00wn10iajoil0qhpstock-5m105560:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtlr00wm10ia5twjlv1d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:45:00raw152,200원152,200원152,000원152,100원4,730
cmvkhxtm800wp10iaxsowvh4istock-5m055550:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtm300wo10iaihmttemi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:45:00raw87,600원87,600원87,300원87,400원15,896
cmvkhxtml00wr10iat61qz5eystock-5m207940:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtmg00wq10ia8cw3uq9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:45:00raw1,471,000원1,474,000원1,469,000원1,472,000원1,415
cmvkhxtmx00wt10iap4gjhecdstock-5m373220:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtms00ws10iamhrrh1nu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:45:00raw383,000원383,000원381,500원382,500원2,618
cmvkhxtn900wv10iabuv8lsf8stock-5m012330:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtn400wu10iao6nqmbuv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:45:00raw328,000원328,000원327,000원328,000원2,318
cmvkhxtnm00wx10iaoh1h4i6ystock-5m096770:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtng00ww10ia1gym2iuf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:45:00raw137,600원137,700원136,600원137,200원5,787
cmvkhxto000wz10iagta1faa2stock-5m028260:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtnu00wy10iampxtlzm41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:45:00raw286,000원286,000원285,000원285,500원2,211
cmvkhxtof00x110ia7kb3wcn1stock-5m034730:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxto900x010iasa3xr3tr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:45:00raw451,000원452,500원450,000원450,000원2,299
cmvkhxtov00x310iac7w87onlstock-5m003550:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtop00x210iad73j3x7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:45:00raw98,400원98,700원98,300원98,600원2,077
cmvkhxtpb00x510ia3dqmo38cstock-5m015760:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtp400x410iaqglh9p9v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:45:00raw28,700원28,750원28,650원28,750원12,736
cmvkhxtpp00x710ia0v9gbh9sstock-5m030200:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtpk00x610iakd2l3oaw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:45:00raw46,850원46,850원46,800원46,850원1,318
cmvkhxtq200x910iak4x1l7jnstock-5m017670:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtpx00x810iad7vafrsf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:45:00raw73,900원74,000원73,700원73,700원5,495
cmvkhreq000vn10ia2hgdw62astock-5m003550:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrepw00vm10ia1xbozapu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:40:00raw98,300원98,700원98,200원98,400원1,842
cmvkhxtk800wd10iayx6r3ak6stock-5m051910:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtk200wc10iahxnbrway1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:40:00raw227,500원229,000원227,500원229,000원3,612
116,697건 중 18,851–18,900← 이전378 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬