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
cmvkeq3bq009n10iabnzfakqcstock-5m012330:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3bl009m10ialjbwlp3s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:15:00raw324,000원325,000원324,000원324,500원620
cmvkeq3bd009l10iayv5y5coustock-5m373220:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3b8009k10iaat9pfsph1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:15:00raw379,250원380,000원379,000원379,000원4,165
cmvkeq3b0009j10iathpleeacstock-5m055550:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3av009i10iast9ldxob1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:15:00raw86,800원86,800원86,700원86,700원3,174
cmvkeq3an009h10iagw0jikvhstock-5m000270:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq3ai009g10iaxio5nw621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:15:00raw105,900원106,200원105,900원106,100원5,918
cmvkeq3aa009f10iacyeuw27mstock-5m005490:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq3a5009e10iahaae9xpu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:15:00raw273,000원273,000원272,000원272,250원2,487
cmvkeq39y009d10iagwgd49jgstock-5m068270:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq39t009c10iarxnrhetm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:15:00raw194,400원194,600원194,000원194,100원3,620
cmvkeq39m009b10iar3mz18cistock-5m051910:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq39h009a10ialqpxgsku1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:15:00raw228,000원228,000원227,500원228,000원1,214
cmvkeq397009910iae0sh5dzmstock-5m006400:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq391009810ia6lgnfot21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:15:00raw477,000원478,500원475,500원476,000원7,697
cmvkeq38r009710iaul2v4ym0stock-5m035720:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq38m009610ia9cfxhq0y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:15:00raw30,050원30,050원30,000원30,050원4,694
cmvkeq38d009510iawop7tlrastock-5m035420:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq387009410iazl32xuoq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:15:00raw172,700원173,000원172,600원172,900원2,182
cmvkeq37y009310iafa7d4e41stock-5m066570:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq37t009210ia0e4fqe351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:15:00raw154,600원154,800원154,500원154,800원1,832
cmvkeq37l009110iaudr3iwtkstock-5m005380:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq37g009010iax1aemfbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:15:00raw287,500원288,500원287,500원288,000원3,921
cmvkejpsl008z10ia46ca00ywstock-5m017670:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpsg008y10ia0th927t01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:10:00raw73,400원73,500원73,300원73,400원3,858
cmvkejpkh007r10iaky7cknopstock-5m005930:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpkb007q10ia8rjuoeoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:10:00raw208,750원209,500원208,500원209,250원86,854
cmvkejpku007t10ia1m0q4se7stock-5m000660:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpkp007s10ia4mzhwznl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:10:00raw1,220,000원1,224,000원1,218,000원1,224,000원13,533
cmvkejpl7007v10iakuov56yrstock-5m005380:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpl2007u10iaq570bedo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:10:00raw288,000원288,500원287,500원288,000원3,466
cmvkejpln007x10iatulq3k22stock-5m066570:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejplf007w10iagfh5ri821
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 12:10:00raw154,700원154,800원154,400원154,700원2,938
cmvkejpm4007z10ia43d2kuz3stock-5m035420:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejply007y10iapz27iktz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 12:10:00raw172,800원172,800원172,500원172,600원3,531
cmvkejpmh008110iad60hpzbcstock-5m035720:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpmb008010iagk4hdgdd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:10:00raw30,000원30,050원29,950원30,050원15,681
cmvkejpmt008310ia02zswjaostock-5m006400:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpmo008210iahzkfc1nb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 12:10:00raw478,000원478,500원476,000원477,000원14,419
cmvkejpn5008510iakq65tl75stock-5m051910:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpn0008410iauy6ciazf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 12:10:00raw228,500원228,500원227,000원228,000원4,241
cmvkejpnh008710iayqfs0725stock-5m068270:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpnc008610iafqnouwuz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 12:10:00raw194,100원194,400원193,900원194,300원2,012
cmvkejpnu008910iakf0so5nnstock-5m005490:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpno008810iaiwn19j0h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:10:00raw273,000원273,000원272,500원272,500원1,606
cmvkejpo8008b10ial569yiuastock-5m000270:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpo2008a10iamv9k5khw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:10:00raw106,000원106,000원105,700원105,900원3,274
cmvkejpom008d10iaikqkqw8astock-5m105560:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpoh008c10ia6yk83we41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:10:00raw151,500원151,800원151,500원151,700원6,178
cmvkejpp1008f10iajnbbekl6stock-5m055550:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpov008e10iadzmiqyct1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:10:00raw86,800원86,900원86,700원86,700원6,400
cmvkejppf008h10ia7l1srz3fstock-5m207940:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpp9008g10ia05t2ksek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:10:00raw1,473,000원1,473,000원1,468,000원1,472,000원1,167
cmvkejpps008j10iaeh2zdsanstock-5m373220:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejppo008i10iaffrwz9271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:10:00raw379,500원380,000원379,000원379,000원2,707
cmvkejpq4008l10iawirmoel7stock-5m012330:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejppz008k10iabfgi2w5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:10:00raw324,000원324,000원323,500원323,500원514
cmvkejpqh008n10ia7548tbemstock-5m096770:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpqc008m10ianhaxosnl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:10:00raw135,800원135,900원135,500원135,600원6,977
cmvkejpqt008p10iaf3pe0vx0stock-5m028260:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpqo008o10iao53wgwx71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:10:00raw281,500원282,000원280,500원282,000원1,389
cmvkejpr6008r10iap4wgcdtsstock-5m034730:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpr1008q10iap6aaxl4o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:10:00raw443,000원443,000원441,500원442,500원599
cmvkejprk008t10ia6f0ol0kvstock-5m003550:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpre008s10ia3vrz20u11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:10:00raw97,700원97,900원97,500원97,800원1,681
cmvkejprw008v10iawyeikeujstock-5m015760:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejprr008u10iaguemvmig1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:10:00raw28,400원28,400원28,300원28,400원12,945
cmvkejps8008x10iaifc96s51stock-5m030200:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejps3008w10ia0ywealxo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:10:00raw47,150원47,250원47,100원47,200원3,051
cmvked8iv006j10iab1bj6l2estock-5m000660:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8ip006i10ialodidq7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 12:05:00raw1,224,000원1,224,000원1,219,000원1,220,000원9,783
cmvked8qk007p10ia0j32esr5stock-5m017670:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8qf007o10iavpvddisq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 12:05:00raw73,300원73,500원73,200원73,300원7,493
cmvked8q8007n10iadqr519xestock-5m030200:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8q2007m10iawtapvj3d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 12:05:00raw47,000원47,250원47,000원47,150원4,933
cmvked8pu007l10iao2l80t4qstock-5m015760:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8pp007k10ia7u8v44j01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 12:05:00raw28,400원28,450원28,350원28,400원6,908
cmvked8pi007j10ia84w8725lstock-5m003550:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8pc007i10iavqia3o1b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 12:05:00raw97,700원97,700원97,600원97,700원104
cmvked8p5007h10ia0x5kijd8stock-5m034730:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8p0007g10iakbwgnr3x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 12:05:00raw444,000원444,500원442,500원443,000원518
cmvked8ot007f10ialic4c23zstock-5m028260:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8on007e10iadukz0stl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:05:00raw282,500원282,500원281,000원281,500원900
cmvked8og007d10iajg7uwz8istock-5m096770:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8oa007c10iabmagpwbi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 12:05:00raw136,100원136,100원135,650원135,700원13,656
cmvked8o3007b10iaifqsoc7gstock-5m012330:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8nx007a10ia75xcm7vh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 12:05:00raw324,000원324,500원323,500원323,500원726
cmvked8nq007910ia07szytk4stock-5m373220:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8nl007810ia5qo8lgya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 12:05:00raw380,500원380,500원379,000원379,500원2,661
cmvked8ne007710iayp4j0wd6stock-5m207940:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8n8007610ian6j89dqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:05:00raw1,474,000원1,475,000원1,472,000원1,473,000원1,194
cmvked8n1007510ial9hkhscqstock-5m055550:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8mw007410ia8fcd03qx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 12:05:00raw86,800원87,000원86,700원86,700원5,764
cmvked8mm007310iaqwvhl13mstock-5m105560:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8mg007210iat93pljbr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 12:05:00raw151,800원151,800원151,500원151,500원8,035
cmvked8m9007110ialxzdsaqpstock-5m000270:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8m3007010iakwywnv6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:05:00raw105,900원106,000원105,800원106,000원3,804
cmvked8lv006z10ia2ki31ne5stock-5m005490:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8lq006y10iaurnn3rqk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 12:05:00raw272,500원273,000원272,500원272,750원775
116,697건 중 19,301–19,350← 이전387 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬