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
cmvkc1ms0008b10g0svgjke1gstock-5m005490:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mrp008a10g0x0zorjk81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:00:00raw275,000원275,000원273,500원274,000원2,757
cmvkc1mra008910g0olf3jpo1stock-5m068270:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mr3008810g0355stvgt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:00:00raw193,700원194,000원193,300원193,700원4,013
cmvkc1mqs008710g0iwp7k0wwstock-5m051910:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mqn008610g0b2rv3ts41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:00:00raw229,500원230,000원229,000원229,500원2,138
cmvkc1mqc008510g0bd5ma6xrstock-5m006400:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mq6008410g0io521teg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:00:00raw492,500원492,500원489,500원489,500원4,615
cmvkc1mpw008310g06koiowf1stock-5m035720:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mpp008210g0ki59ek7c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:00:00raw30,150원30,150원30,000원30,050원8,284
cmvkc1mpi008110g0rc6jn71zstock-5m035420:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mpd008010g0vpgx06gc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:00:00raw174,200원174,200원173,700원173,800원3,474
cmvkc1mp6007z10g0mu11m3fzstock-5m066570:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mp2007y10g0dg4yyq0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:00:00raw155,700원155,700원154,900원155,100원4,207
cmvkbv7wa007r10g0kla74v7ostock-5m017670:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7w5007q10g0rqtpu0vj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:55:00raw73,700원73,700원73,500원73,700원3,665
cmvkbv7vk007n10g0oavmdwoostock-5m003550:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7ve007m10g01ttgva5q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:55:00raw98,200원98,200원97,500원98,200원2,694
cmvkc1mwk008t10g0001n4id1stock-5m015760:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mwf008s10g0iy4fu8v01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:55:00raw28,375원28,400원28,300원28,350원15,737
cmvkbv7vx007p10g0fuqclvdestock-5m030200:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7vs007o10g0bioqv2qk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:55:00raw46,950원47,000원46,900원46,950원896
cmvkbv7v7007l10g06qjipkujstock-5m034730:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7v2007k10g0towvm60q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:55:00raw445,000원445,000원442,500원444,500원1,082
cmvkbv7uk007h10g0tbcdt7fostock-5m028260:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7uf007g10g0hkew3kc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:55:00raw282,000원282,500원281,000원282,500원2,656
cmvkbv7u7007f10g023jd50dqstock-5m096770:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7u2007e10g0zsyyd7881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:55:00raw136,900원137,000원136,300원136,700원8,900
cmvkbv7tv007d10g0syx4c2f0stock-5m012330:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7tq007c10g06wzf4r881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:55:00raw325,500원325,500원324,500원325,500원1,774
cmvkbv7th007b10g0dl77qp5vstock-5m373220:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7tc007a10g0stdvtslf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:55:00raw381,000원382,500원379,500원382,500원5,108
cmvkbv7t5007910g0kliupwynstock-5m207940:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7t0007810g0sx4p6rgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:55:00raw1,448,000원1,451,000원1,445,000원1,449,000원1,133
cmvkbv7st007710g0fyv6qpirstock-5m055550:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7sp007610g0tgx6dk7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:55:00raw86,700원86,700원86,400원86,400원9,702
cmvkbv7sh007510g0sm0copalstock-5m105560:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7sc007410g03ahcrm561
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:55:00raw151,500원151,600원151,100원151,200원8,150
cmvkbv7s4007310g0q1rsfsgostock-5m000270:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7rz007210g0eskolwia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:55:00raw105,900원106,000원105,600원106,000원4,518
cmvkbv7rr007110g00lztkfhustock-5m005490:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7rl007010g0rweyxfnt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:55:00raw274,750원275,000원273,500원274,500원4,896
cmvkbv7re006z10g0ge4b65d4stock-5m068270:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7r9006y10g0mgd41n8l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:55:00raw193,600원194,100원193,000원193,700원5,476
cmvkbv7r2006x10g0ssuf3jdxstock-5m051910:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7qx006w10g0kmdcr4xi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:55:00raw230,500원230,500원229,000원229,500원1,778
cmvkbv7qp006v10g0hzhlm1wustock-5m006400:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7qk006u10g0cuewlqkn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:55:00raw493,000원493,000원490,000원492,000원7,255
cmvkbv7qd006t10g0c1wfeyh7stock-5m035720:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7q8006s10g049mhnfal1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:55:00raw30,050원30,150원29,950원30,100원36,214
cmvkbv7q1006r10g07m56hsitstock-5m035420:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7pw006q10g0xw34xu4y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:55:00raw174,000원174,300원173,700원174,100원4,724
cmvkbv7pq006p10g0i6ij7ewpstock-5m066570:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7pk006o10g00os563xk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:55:00raw155,300원155,700원155,000원155,700원4,100
cmvkbv7pc006n10g00swlc3ugstock-5m005380:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7p7006m10g0uhytwxs41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:55:00raw289,000원289,500원288,500원288,500원5,442
cmvkbv7p0006l10g0tft3jq4vstock-5m000660:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7ov006k10g0klkslf4l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:55:00raw1,215,000원1,216,000원1,209,000원1,216,000원23,541
cmvkbv7on006j10g09exjwzk0stock-5m005930:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7oh006i10g0mm6r0n851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:55:00raw207,500원208,000원207,000원207,750원148,961
cmvkbv7uw007j10g0ea6zkdfastock-5m034730:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7ur007i10g0vkscx6kt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:50:00raw447,500원448,500원445,000원445,000원1,492
cmvkboukv005l10g0cxqk9bw2stock-5m051910:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouko005k10g03sn4cn561
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:50:00raw231,500원231,500원230,000원230,500원1,590
cmvkboukg005j10g0xgnirrq4stock-5m006400:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboukb005i10g0l679m71p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:50:00raw495,500원496,500원492,500원492,500원8,013
cmvkbouk4005h10g0u6x474tgstock-5m035720:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboujz005g10g01hpdjh721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:50:00raw30,150원30,150원30,000원30,050원12,669
cmvkboujs005f10g04le1vxkpstock-5m035420:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboujm005e10g0h5i1fcp01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:50:00raw174,300원174,500원173,900원174,000원4,335
cmvkboujb005d10g08h56j95kstock-5m066570:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouj6005c10g0ixrgvgct1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:50:00raw156,200원156,200원155,300원155,300원5,010
cmvkbouqu006d10g08q7d93cystock-5m015760:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouqp006c10g0tp7c73vg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:50:00raw28,450원28,500원28,350원28,400원7,905
cmvkbouqf006b10g0yuoq3alxstock-5m003550:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouq9006a10g04bdfxpln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:50:00raw98,300원98,500원98,000원98,100원1,757
cmvkbouq0006910g0gyw48hjastock-5m028260:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboupv006810g05dfdrets1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:50:00raw283,000원283,500원282,000원282,000원2,280
cmvkboupk006710g0swdbfx6tstock-5m096770:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboupc006610g08vywx5eq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:50:00raw137,350원137,500원136,700원136,900원6,056
cmvkbouhv005510g0gx6y9nfxstock-5m005930:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouhf005410g0271dggq51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:50:00raw209,000원209,500원207,000원207,500원180,999
cmvkbouoo006310g0sxrlamy2stock-5m012330:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouoj006210g0bmkms7jj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:50:00raw327,500원328,000원325,000원325,000원1,454
cmvkbouo7006110g02sdxpd2cstock-5m373220:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouo0006010g00ccyanht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:50:00raw382,500원383,000원381,000원381,500원2,355
cmvkbounr005z10g0bosm4it7stock-5m207940:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbounm005y10g08e6ca2wg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:50:00raw1,452,000원1,457,000원1,448,000원1,449,000원1,270
cmvkbounb005x10g0t8eqkssqstock-5m055550:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboun5005w10g0jhhpeh2y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:50:00raw86,800원86,900원86,600원86,700원9,314
cmvkboumw005v10g07uzjgbmdstock-5m105560:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboumq005u10g0hfpy3ioc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:50:00raw152,000원152,200원151,500원151,600원23,028
cmvkboumf005t10g03huzbdbgstock-5m000270:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboum7005s10g0msj3w0721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:50:00raw106,000원106,300원105,600원105,600원4,042
cmvkbouib005710g0vnwmdp8estock-5m000660:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboui6005610g0xe5pclhw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:50:00raw1,221,000원1,222,000원1,214,000원1,214,500원27,733
cmvkboulm005p10g0fvev4s8nstock-5m005490:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboulh005o10g0yhk98j3a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:50:00raw275,500원276,000원274,500원275,000원4,698
cmvkboul9005n10g032jrlx5tstock-5m068270:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboul3005m10g04zogsms01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:50:00raw194,100원194,700원193,300원193,600원8,298
116,697건 중 19,651–19,700← 이전394 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬