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
cmvkcrcwx00dr10g0d60kb6h7stock-5m012330:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcws00dq10g0oodz1u2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:20:00raw325,000원325,000원324,500원325,000원746
cmvkcrcwl00dp10g0llo94pl0stock-5m373220:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcwg00do10g0z53og0n01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:20:00raw382,500원382,500원381,500원381,500원1,501
cmvkcrcw800dn10g0we6epidrstock-5m207940:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcw300dm10g0gp98okcf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:20:00raw1,454,000원1,457,000원1,454,000원1,456,000원1,064
cmvkcrcvv00dl10g07kni5fc8stock-5m055550:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcvq00dk10g0jnvjnbqy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:20:00raw85,500원86,100원85,400원86,100원14,064
cmvkcrcvi00dj10g06lz2nmuustock-5m105560:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcvd00di10g0t1ngi2jp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:20:00raw150,100원151,000원150,000원150,900원13,247
cmvkcrcv500dh10g0yt9hoeurstock-5m000270:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcv000dg10g08j6up7l11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:20:00raw105,800원105,900원105,500원105,700원4,440
cmvkcrcus00df10g0w3kcevrpstock-5m005490:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcun00de10g048gy7vub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:20:00raw274,000원274,500원274,000원274,500원670
cmvkcrcug00dd10g0xdu7egoostock-5m068270:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcub00dc10g0w4nqns191
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:20:00raw194,400원194,400원194,100원194,400원3,323
cmvkcrcu300db10g0lo754nnvstock-5m051910:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrctz00da10g019uleabr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:20:00raw229,500원230,000원229,000원229,500원881
cmvkcrctr00d910g0e2o20jzgstock-5m006400:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrctm00d810g0ykgfj4qv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:20:00raw487,500원488,000원486,000원487,000원7,052
cmvkcrctf00d710g02g59pfp0stock-5m035420:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrct600d610g032myoyan1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:20:00raw173,100원173,200원172,500원172,700원3,954
cmvkcrcsn00d510g0jig0dp4ustock-5m066570:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcsi00d410g0w9upt8er1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:20:00raw154,900원155,200원154,500원154,700원4,398
cmvkcrcsb00d310g0emp04pvzstock-5m005380:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcs600d210g08lhtmsr51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:20:00raw288,500원289,000원288,500원288,500원1,587
cmvkcrcrz00d110g0j33ouzilstock-5m000660:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcru00d010g0dw9vbvec1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:20:00raw1,220,000원1,221,000원1,216,000원1,219,000원11,554
cmvkcrcrl00cz10g08nh95s44stock-5m005930:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcrg00cy10g0b0numolz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:20:00raw207,500원208,000원207,000원207,750원116,517
cmvkckzrh00cr10g0ttrb94z5stock-5m003550:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzrc00cq10g0apo2rpvz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:15:00raw98,200원98,200원98,000원98,000원900
cmvkckzqt00cp10g0vfqjc333stock-5m034730:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzqp00co10g0g590jy0x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:15:00raw440,500원442,500원440,500원442,000원621
cmvkckzqi00cn10g0wc1rc0emstock-5m028260:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzqe00cm10g0m4h7eymw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:15:00raw282,000원282,000원280,500원282,000원863
cmvkckzq600cl10g09d5o0ljdstock-5m096770:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzq100ck10g001wgwjg01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:15:00raw136,800원136,800원136,200원136,500원2,932
cmvkckzpu00cj10g0ou08f11tstock-5m012330:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzpp00ci10g0dk8v5dem1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:15:00raw325,000원325,500원324,500원325,000원485
cmvkckzpi00ch10g0nrtwad2rstock-5m373220:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzpd00cg10g05dgetgmi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:15:00raw382,500원382,500원382,000원382,500원750
cmvkckzp500cf10g0z11bnwa8stock-5m207940:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzp000ce10g08ozppe9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:15:00raw1,453,000원1,455,000원1,451,000원1,454,000원1,220
cmvkckzot00cd10g09s64ml2ostock-5m055550:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzoo00cc10g057sqq8y31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:15:00raw85,300원85,500원85,100원85,400원17,122
cmvkckzoh00cb10g089okr7wsstock-5m105560:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzoc00ca10g0mglvh3d61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:15:00raw150,300원150,400원149,900원150,100원15,079
cmvkckzo600c910g0pykdqhe4stock-5m000270:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzo100c810g0yr0urxb91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:15:00raw106,000원106,000원105,500원105,800원4,253
cmvkckznu00c710g03x97hfznstock-5m005490:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckznp00c610g0g46e38qs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:15:00raw274,000원274,500원273,750원274,500원529
cmvkckzni00c510g0te4km17vstock-5m068270:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckznc00c410g09sy9ziu51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:15:00raw194,100원194,400원193,900원194,400원2,828
cmvkckzmv00c110g0izfn7m1tstock-5m051910:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzmr00c010g090trt6bj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:15:00raw230,000원230,000원229,500원230,000원435
cmvkckzm800bx10g0qehnvwm9stock-5m006400:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzm200bw10g0z3y5ewht1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:15:00raw488,500원488,500원487,000원487,500원6,454
cmvkckzll00bt10g081dmer31stock-5m035720:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzlg00bs10g03dqcro3u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:15:00raw30,050원30,050원29,950원30,000원10,103
cmvkckzrs00ct10g08pl1ok1dstock-5m015760:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzro00cs10g0ffyw38dv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:15:00raw28,350원28,400원28,250원28,350원7,446
cmvkckzl900br10g0k379qlrtstock-5m035420:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzl400bq10g0we9woc8f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:15:00raw173,500원173,500원172,900원173,100원7,166
cmvkckzkx00bp10g0iwvs4s7hstock-5m066570:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzks00bo10g00d6vhoww1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:15:00raw155,100원155,300원154,800원155,000원3,155
cmvkckzkl00bn10g0q6xqlh79stock-5m005380:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzkg00bm10g0zdgcbr5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:15:00raw288,500원289,000원288,500원289,000원1,317
cmvkckzk900bl10g0c6j7svzjstock-5m000660:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzk400bk10g0uycfldia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:15:00raw1,219,000원1,221,000원1,215,000원1,218,000원15,157
cmvkckzjv00bj10g0lttgzszfstock-5m005930:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzji00bi10g0ngozy8fq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:15:00raw207,500원207,500원207,000원207,500원38,245
cmvkckzsg00cx10g0e1y1kkf8stock-5m017670:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzsb00cw10g0h4gnlg2a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:15:00raw73,700원73,800원73,400원73,500원3,081
cmvkckzs400cv10g0oi7ad4fsstock-5m030200:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzrz00cu10g0ysl9fnd61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:15:00raw46,850원46,850원46,800원46,850원1,871
cmvkceiv800bh10g0summex5zstock-5m017670:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceiv300bg10g0uw8alps41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:10:00raw73,600원73,900원73,600원73,700원3,148
cmvkckzn600c310g0ef7etiicstock-5m068270:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzn100c210g0xio5bkm71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:10:00raw193,900원194,400원193,800원194,000원6,303
cmvkckzmk00bz10g06npzi78ustock-5m051910:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzmf00by10g0stl5oi9p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:10:00raw230,000원230,000원229,500원229,500원1,322
cmvkckzlw00bv10g0qbjl4hyzstock-5m006400:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzlr00bu10g02q01fvco1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:10:00raw491,000원491,500원488,000원488,500원4,969
cmvkceiuv00bf10g0dt5umln8stock-5m030200:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceiuq00be10g0pjrh2e311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:10:00raw46,950원46,950원46,800원46,850원1,123
cmvkceiuj00bd10g0bxg3qv9rstock-5m015760:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceiue00bc10g08xq25ik41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:10:00raw28,350원28,400원28,300원28,350원11,721
cmvkceiu600bb10g041deio6ystock-5m003550:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceiu000ba10g0es1mid431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:10:00raw98,300원98,600원98,000원98,200원1,262
cmvkceits00b910g0kr0gx6vjstock-5m034730:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceitn00b810g0ply59f961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:10:00raw441,000원442,500원440,500원441,000원1,036
cmvkceith00b710g0x7thrbgestock-5m028260:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceitc00b610g0t7i8rkb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:10:00raw281,000원282,500원281,000원281,500원1,690
cmvkceit500b510g0ld0cmo3tstock-5m096770:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:19cmvkceit000b410g0liyoelpr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:10:00raw136,600원137,000원136,400원136,800원3,890
cmvkceist00b310g0gu1qtb2dstock-5m012330:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceiso00b210g05wn348le1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:10:00raw325,000원326,000원324,500원325,000원1,187
cmvkceisg00b110g0zvog1p64stock-5m373220:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceisc00b010g0l3d01kbp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:10:00raw382,000원382,500원382,000원382,500원622
116,697건 중 19,551–19,600← 이전392 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬