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
cmvkasmxg007910fx7nkbr1ywstock-5m028260:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmxb007810fxp9mfpec31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:25:00raw282,500원286,500원282,500원286,500원3,329
cmvkasmx4007710fx8aghbfbistock-5m096770:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmwz007610fxb7dbrju11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:25:00raw137,000원137,500원137,000원137,200원5,855
cmvkasmws007510fxzqwnexadstock-5m373220:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmwn007410fxv53on1uw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:25:00raw383,500원386,500원383,000원386,500원2,946
cmvkasmwg007310fxcuxj2m4rstock-5m207940:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmwb007210fx1squi2sp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:25:00raw1,427,000원1,446,000원1,427,000원1,445,000원4,154
cmvkasmvr006z10fx9xwm23kzstock-5m055550:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmvm006y10fxy1seouq81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:25:00raw87,200원87,600원87,200원87,500원5,273
cmvkasmv4006v10fxkhxn4mbbstock-5m105560:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmv0006u10fxqjmm3mv61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:25:00raw151,800원152,400원151,800원152,400원6,319
cmvkasmuh006r10fx5djtpl0nstock-5m000270:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmub006q10fxjzljfvpv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:25:00raw105,800원106,500원105,800원106,200원6,979
cmvkasmtt006n10fxtva6au7wstock-5m068270:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmto006m10fxiutgbi4t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:25:00raw191,800원192,700원191,600원192,700원5,337
cmvkasmtg006l10fxnvdx96xcstock-5m051910:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmtb006k10fxz4pnt3mk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:25:00raw232,000원233,500원232,000원233,500원3,219
cmvkasmt3006j10fxwbkxydhxstock-5m006400:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmsy006i10fxyquwx1yw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:25:00raw497,000원501,000원496,500원501,000원5,950
cmvkasmsr006h10fxb3m9fectstock-5m035720:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmsm006g10fxpbsiugtd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:25:00raw30,000원30,100원30,000원30,100원11,467
cmvkasmsf006f10fxd1zyikc6stock-5m035420:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasms9006e10fxehpuvdo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:25:00raw173,600원174,700원173,500원174,600원4,682
cmvkasms2006d10fxn6ycj1rvstock-5m066570:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmrx006c10fx6k9qctoe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:25:00raw156,300원157,700원156,300원157,500원5,938
cmvkasmrq006b10fxk9buauj0stock-5m005380:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmrl006a10fxka9vdv001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:25:00raw291,000원293,000원291,000원292,000원9,195
cmvkasmrd006910fxzgwkze4cstock-5m000660:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmr8006810fx4o2sag6k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:25:00raw1,220,000원1,237,000원1,218,000원1,231,000원77,192
cmvkasmr0006710fxboqjb9yrstock-5m005930:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmqn006610fxpipvlx3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:25:00raw208,500원211,000원208,000원210,500원225,749
cmvkaz2r2001710g03p45djq0stock-5m030200:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2qw001610g0oy88eb5x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:25:00raw47,100원47,300원47,050원47,200원4,821
cmvkaz2or000v10g0rk4qx6ejstock-5m012330:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ol000u10g0whnwvr5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:25:00raw328,500원330,000원328,000원329,500원1,646
cmvkam772005f10fxq0wi4zmzstock-5m035720:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam76w005e10fxaagrvdro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:20:00raw29,950원30,050원29,950원30,000원22,405
cmvkasmzg007j10fx1m3cofccstock-5m017670:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmz9007i10fxuufevdtr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:20:00raw73,700원74,000원73,600원73,700원4,805
cmvkasmw5007110fxgmh9ugg0stock-5m207940:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmw0007010fxq70qk28x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:20:00raw1,421,000원1,428,000원1,421,000원1,427,000원641
cmvkasmvg006x10fxeialvhwzstock-5m055550:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmvb006w10fxbdnrxnt11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:20:00raw87,200원87,600원87,100원87,200원15,411
cmvkasmuu006t10fxzciok0xjstock-5m105560:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmuo006s10fx1woludt81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:20:00raw152,300원152,400원151,800원151,900원7,536
cmvkasmu5006p10fxbj9y827estock-5m000270:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmu0006o10fxoenddtqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:20:00raw106,100원106,400원105,850원105,900원7,372
cmvkam7bl006510fxw8578xvrstock-5m030200:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam7bg006410fxvx8ne6gv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:20:00raw47,150원47,150원46,950원47,100원10,033
cmvkam7b8006310fxwqrdkq1istock-5m015760:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam7b3006210fxee95a4of1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:20:00raw28,350원28,550원28,350원28,450원30,691
cmvkam7aw006110fx6omaw7mtstock-5m003550:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam7ar006010fxbj8fpn501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:20:00raw98,400원98,900원97,900원98,300원3,255
cmvkam7ak005z10fx7rg2pqe6stock-5m034730:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam7af005y10fx1p5kv3sx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:20:00raw446,500원449,500원445,500원448,500원1,836
cmvkam7a8005x10fx32guob4qstock-5m028260:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam7a3005w10fxwlbvs8ap1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:20:00raw282,000원284,500원281,500원282,500원4,744
cmvkam79w005v10fxwr3jz2c9stock-5m096770:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam79r005u10fx2sviczkm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:20:00raw137,100원137,500원136,950원137,000원5,313
cmvkam799005r10fxt70dqqvustock-5m012330:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam793005q10fxbs4jfr2t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:20:00raw327,000원329,500원326,500원328,000원2,089
cmvkam78w005p10fxuucfke5kstock-5m373220:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam78r005o10fxxexvb0io1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:20:00raw383,500원385,000원382,500원383,000원2,387
cmvkam78j005n10fxeah5pec4stock-5m005490:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam78e005m10fxktptbqn91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:20:00raw275,750원276,500원275,500원276,000원2,080
cmvkam786005l10fx5put8tqystock-5m068270:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam780005k10fxxulplpdx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:20:00raw191,700원192,300원191,600원191,700원5,730
cmvkam77s005j10fxd53qqrbjstock-5m051910:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam77n005i10fxzvkpfxoc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:20:00raw232,500원233,000원232,000원232,000원4,028
cmvkam77f005h10fxq2n2cxrbstock-5m006400:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam77a005g10fxx3j4er421
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:20:00raw495,500원499,000원494,500원497,000원5,153
cmvkam76p005d10fxwhhdibb7stock-5m035420:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam76h005c10fxolf5o91n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:20:00raw173,900원174,200원173,500원173,600원3,768
cmvkam769005b10fx3pc3jnu2stock-5m066570:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam764005a10fxfws4ojha1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:20:00raw156,800원157,400원156,200원156,200원10,871
cmvkam75x005910fxux0qlmekstock-5m005380:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam75s005810fx8t9zzyz91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:20:00raw291,000원292,500원290,500원291,000원5,192
cmvkam75m005710fxcu8mpiovstock-5m000660:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam75g005610fx01al6qjp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:20:00raw1,211,000원1,225,000원1,210,000원1,219,500원45,710
cmvkam758005510fximvrt6iastock-5m005930:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam752005410fxrxele9py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:20:00raw207,500원210,000원207,500원209,000원181,309
cmvkafrh4004910fxqpehszk9stock-5m068270:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrgz004810fx1ynluuif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:15:00raw191,900원192,150원191,200원191,650원2,867
cmvkafrgn004710fxoobgia84stock-5m051910:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrgh004610fxf0nfugk41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:15:00raw233,500원234,000원231,500원232,000원4,097
cmvkafrg6004510fx7n5xrzm1stock-5m006400:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrg1004410fx0ykm56e81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:15:00raw498,000원498,000원494,000원496,000원7,062
cmvkafrfp004310fx3ecm0n45stock-5m035720:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrfk004210fxb5fo00x41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:15:00raw30,050원30,050원29,900원29,950원23,973
cmvkafrf7004110fx6xsvsbvwstock-5m035420:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrf0004010fxhlvvqbgb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:15:00raw174,000원174,100원173,400원173,800원4,017
cmvkafre9003x10fx4958y0olstock-5m066570:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafre4003w10fx7xsun8en1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:15:00raw157,400원157,500원156,300원156,900원9,281
cmvkafrds003v10fxtv90v84tstock-5m005380:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrdm003u10fx3pdd4uxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:15:00raw292,000원292,000원290,000원290,500원6,406
cmvkafrdc003t10fxpbd5n1xwstock-5m000660:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrd5003s10fxlbk622iw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:15:00raw1,215,000원1,217,000원1,205,000원1,211,000원43,429
cmvkafrcw003r10fxv2r7b51hstock-5m005930:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrcr003q10fxhx1oogc01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:15:00raw208,500원208,500원207,000원208,000원165,736
116,697건 중 19,801–19,850← 이전397 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬