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
cmvkh1r0o00q510iahuqbbrjvstock-5m000270:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r0k00q410ia83isi9e61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:20:00raw106,500원106,600원106,250원106,500원6,045
cmvkh1r0d00q310iad056vn6bstock-5m005490:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r0800q210ia6mc5xt4l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:20:00raw274,500원274,500원273,500원274,000원2,202
cmvkh1qzt00pz10iapyjqrklhstock-5m068270:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qzo00py10iav70zu2of1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:20:00raw194,400원194,400원194,000원194,300원2,876
cmvkh1qzi00px10iabkflh925stock-5m051910:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qzd00pw10ia8spjusdz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:20:00raw228,000원228,500원227,000원227,000원2,250
cmvkh1qz200pv10iagh8hw45rstock-5m006400:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qyv00pu10iaqrs8z1r01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:20:00raw484,000원484,000원481,500원481,500원3,749
cmvkh1qyj00pt10ia9uuy05oistock-5m035720:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qye00ps10iadkz520331
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:20:00raw29,950원30,000원29,900원29,950원6,414
cmvkh1qy600pr10iaf6yfx6eastock-5m035420:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qy000pq10iaj66p0dzz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:20:00raw173,000원173,100원172,900원173,100원2,566
cmvkh1qxi00pn10ia17whnknzstock-5m066570:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qxd00pm10ia0wwv0hti1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:20:00raw156,900원157,000원156,400원156,600원4,404
cmvkh1qx600pl10ia8j5499m0stock-5m005380:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qx100pk10ia9cl49flp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:20:00raw291,000원291,500원291,000원291,500원3,168
cmvkh1qwt00pj10ia3dr9j4q0stock-5m000660:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qwh00pi10iakizzsaxd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:20:00raw1,251,000원1,251,000원1,245,000원1,249,000원17,887
cmvkh1r4e00qr10iaaa4biqz8stock-5m030200:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r4900qq10iaoqktk0fl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:20:00raw46,775원46,850원46,700원46,750원1,740
cmvkh1r4r00qt10iaf5rtdabfstock-5m017670:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r4m00qs10iaswj0kdg51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:20:00raw74,000원74,100원73,700원74,000원15,789
cmvkh84a500qv10ia3idz3wlsstock-5m005930:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh849s00qu10iavpf6r3qc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:20:00raw213,000원213,500원212,000원212,500원100,870
cmvkgv91c00pf10iaa8mtqh4istock-5m030200:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv91700pe10iaybh65kdd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:15:00raw46,650원46,850원46,600원46,800원3,588
cmvkh1r0300q110iaol5qdi68stock-5m005490:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qzz00q010iar39j78y71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:15:00raw274,500원275,000원274,000원274,500원1,289
cmvkh1qxu00pp10ia3d534kopstock-5m035420:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qxp00po10ia7c3ard831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 13:15:00raw173,000원173,200원173,000원173,100원2,549
cmvkgv91o00ph10iag4w1fjibstock-5m017670:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv91j00pg10iapql0sf4e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:15:00raw73,800원74,000원73,700원73,900원5,125
cmvkgv90z00pd10iagnw2gqu3stock-5m015760:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv90s00pc10ia3mhzrsz71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:15:00raw28,650원28,700원28,550원28,700원9,855
cmvkgv90h00pb10iaod41vt7kstock-5m003550:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv90b00pa10iall450c6u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:15:00raw98,200원98,300원98,000원98,300원479
cmvkgv90200p910iaxzqkob79stock-5m034730:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8zw00p810ian4750w6p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:15:00raw452,500원453,500원450,500원450,500원1,457
cmvkgv8zd00p510iajpxyw1mqstock-5m028260:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8z800p410ia1a8qsozq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:15:00raw285,500원286,000원285,000원285,500원1,691
cmvkgv8yz00p310iarjxhmrbnstock-5m096770:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8yt00p210iaiacqwltk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:15:00raw136,900원137,200원136,700원137,100원4,323
cmvkgv8ya00oz10ia6658g9fwstock-5m012330:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8y600oy10ia4vkn1pmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:15:00raw328,000원328,500원326,500원326,500원2,148
cmvkgv8xz00ox10iarvhrp9kcstock-5m373220:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8xt00ow10iaiw65zimd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:15:00raw382,500원383,500원382,000원382,500원2,690
cmvkgv8x400or10iabkxssfn5stock-5m207940:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8wz00oq10iaba3o82pu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:15:00raw1,467,000원1,469,000원1,465,000원1,469,000원1,245
cmvkgv8ws00op10ia5kqmglj5stock-5m055550:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8wn00oo10iaaoxdghzz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:15:00raw86,900원86,900원86,800원86,900원3,573
cmvkgv8wg00on10iaosani3olstock-5m105560:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8wb00om10iasm98a7gv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:15:00raw151,100원151,500원151,000원151,300원8,413
cmvkgv8w500ol10iay7xe16justock-5m000270:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8w000ok10ialxpkgrqs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:15:00raw106,600원106,700원106,300원106,400원7,058
cmvkgv8vt00oj10iaqwa3bxcastock-5m068270:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8vn00oi10iabpi2r1eg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 13:15:00raw193,800원194,400원193,700원194,400원3,300
cmvkgv8v500of10iag4khszygstock-5m051910:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8v100oe10ia19o3h9fq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:15:00raw228,000원228,500원227,500원228,000원3,481
cmvkgv8uv00od10iab49lhzw7stock-5m006400:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8up00oc10iajtvxyh2w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 13:15:00raw484,000원485,000원483,000원484,000원5,366
cmvkgv8uj00ob10iazbimnetdstock-5m035720:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8ue00oa10iauuqy42t51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:15:00raw29,950원30,000원29,900원29,950원22,015
cmvkgv8u700o910iabx4jqfihstock-5m066570:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8u200o810iaxf596g3q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 13:15:00raw156,900원157,200원156,800원156,900원5,050
cmvkgv8tv00o710ia2bo4w8w4stock-5m005380:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8tq00o610iaafeicefj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:15:00raw291,250원292,000원291,000원291,000원4,240
cmvkgv8tk00o510iayagbvylustock-5m000660:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8tf00o410iartso5nhv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 13:15:00raw1,255,000원1,255,000원1,248,000원1,250,000원29,529
cmvkgv8t800o310iaitm4q1lqstock-5m005930:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8t200o210ialv527l7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:15:00raw213,000원213,500원212,000원213,250원140,898
cmvkgv8yn00p110iatfakz106stock-5m096770:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8yi00p010ia1ooqa8o31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 13:10:00raw136,900원137,000원136,700원136,800원4,717
cmvkgv8xo00ov10iavvrg7bmhstock-5m373220:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8xk00ou10iafajnhage1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 13:10:00raw382,000원383,000원381,500원383,000원3,049
cmvkgotxb00o110ianx52lmtkstock-5m017670:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotx600o010ia8nrpzq7z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 13:10:00raw73,600원73,900원73,600원73,900원7,557
cmvkgotx000nz10iatc53lbaistock-5m030200:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotwv00ny10ia041r338s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 13:10:00raw46,750원46,750원46,600원46,650원11,266
cmvkgotwo00nx10iab24wwilfstock-5m015760:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotwi00nw10iammr1frr21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 13:10:00raw28,550원28,650원28,550원28,600원8,417
cmvkgotwb00nv10iatv4oh1dsstock-5m003550:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotw600nu10iaiodqa0qv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 13:10:00raw98,200원98,400원97,950원98,100원1,290
cmvkgotvy00nt10iar38zzag0stock-5m028260:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotvt00ns10ia0p8fhiq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:10:00raw286,000원286,000원284,500원285,500원2,640
cmvkgotvm00nr10iav69wlcihstock-5m012330:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotvh00nq10ia61ccmyyj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 13:10:00raw327,500원328,500원326,500원328,000원4,205
cmvkgotva00np10iatfzub1tfstock-5m207940:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotv500no10iaaauulaby1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:10:00raw1,465,000원1,468,000원1,462,000원1,467,000원1,155
cmvkgotuy00nn10iatt1di165stock-5m055550:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotut00nm10ia8lk1asjb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 13:10:00raw86,800원86,900원86,700원86,900원7,350
cmvkgotum00nl10ialisrpz44stock-5m105560:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotuh00nk10iamy7romub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 13:10:00raw151,000원151,300원150,750원151,200원11,304
cmvkgotua00nj10iauu1xxu6nstock-5m000270:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotu500ni10ianvy8wrid1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:10:00raw106,000원106,700원105,900원106,700원10,797
cmvkgottx00nh10iatd2gpk1kstock-5m005490:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotts00ng10iapmbfvahi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 13:10:00raw274,500원275,000원274,000원274,500원1,929
cmvkgottj00nf10ia92mim5d5stock-5m051910:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotte00ne10iafu4y23li1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 13:10:00raw228,000원228,500원227,500원228,500원2,803
116,697건 중 19,001–19,050← 이전381 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬