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
cmvka2wre001z10fx01esk1nrstock-5m105560:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wr8001y10fx01y7kcnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:05:00raw152,300원153,000원152,300원152,800원5,200
cmvka2wqp001v10fxsj75y541stock-5m005490:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wqj001u10fxoyf3lfpv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:05:00raw277,000원277,000원276,000원277,000원1,980
cmvka2wqb001t10fx9ytcisnmstock-5m068270:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wq6001s10fx1cneawsu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:05:00raw191,000원191,800원190,900원191,800원3,293
cmvka2wpy001r10fxil6ut574stock-5m051910:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wpt001q10fxh3i4i47l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:05:00raw233,500원234,000원233,000원233,500원1,248
cmvka2wpm001p10fxbukvo0p3stock-5m006400:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wpg001o10fxzbgxfs691
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:05:00raw498,000원500,000원496,000원498,500원6,703
cmvka2woa001h10fxh0e7k8j4stock-5m035420:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wo4001g10fxlq13la8o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:05:00raw174,300원174,400원174,000원174,300원2,669
cmvka2wnw001f10fxstjij517stock-5m066570:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wnr001e10fx8nu6jfpt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:05:00raw157,800원158,000원157,500원158,000원4,540
cmvka2wni001d10fxaafyz0yqstock-5m005380:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wnd001c10fxo3uxdyuy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:05:00raw292,500원293,500원292,000원293,000원3,938
cmvka2wn4001b10fxv86aajdrstock-5m000660:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wmz001a10fx8dkjcini1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:05:00raw1,229,000원1,235,000원1,222,000원1,224,000원81,082
cmvka2wmp001910fxynxt7d2rstock-5m005930:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wmi001810fxbpon8tg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:05:00raw210,250원210,500원209,000원209,250원127,600
cmvk9whb2001510fx363ucrzcstock-5m030200:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:182026-10-23 10:10:18cmvk9whaw001410fxq2tprfg41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 10:00:00raw47,200원47,300원47,050원47,100원6,863
cmvk9whbf001710fxj5lo0dkustock-5m017670:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:182026-10-23 10:10:18cmvk9whba001610fxc4nm8nj31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 10:00:00raw73,800원74,000원73,700원74,000원13,870
cmvk9wh2e000310fxa0o79d7fstock-5m000660:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh28000210fxsiidz97w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 10:00:00raw1,223,000원1,233,000원1,215,000원1,230,000원97,350
cmvk9wh2u000510fx7i4y6b0kstock-5m005380:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh2o000410fxessrhr0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:00:00raw293,000원293,500원291,500원292,000원6,596
cmvk9wh3a000710fxy3y66a1fstock-5m066570:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh34000610fx27gv4f4a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 10:00:00raw157,400원158,000원157,000원157,800원10,977
cmvk9wh3s000910fxzchz3e7nstock-5m035420:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh3l000810fx4pkpjyyw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 10:00:00raw174,500원174,600원173,900원174,100원4,802
cmvk9wh48000b10fxnybkln76stock-5m035720:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh42000a10fx2uosjrvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:00:00raw30,100원30,150원30,000원30,050원8,181
cmvk9wh4n000d10fx24e74ftostock-5m051910:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh4h000c10fxmy7r0sjt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 10:00:00raw233,000원233,500원232,000원233,500원5,330
cmvk9wh53000f10fxfwl4oaybstock-5m068270:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh4x000e10fxil74f3mj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 10:00:00raw191,600원191,700원190,900원191,000원11,497
cmvk9wh5i000h10fxgmpanggdstock-5m005490:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh5c000g10fxysx2m6hq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 10:00:00raw277,000원278,000원276,000원276,750원5,538
cmvk9wh5w000j10fxtvcbazcystock-5m000270:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh5r000i10fxi24w1ok91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:00:00raw106,200원106,300원105,900원106,000원9,736
cmvk9wh6a000l10fxi34c8jjjstock-5m055550:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh64000k10fxu3cugjyo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 10:00:00raw87,600원87,600원87,200원87,300원11,312
cmvk9wh6o000n10fx0ju6igfrstock-5m207940:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh6j000m10fxko96ddcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:00:00raw1,414,000원1,424,000원1,412,000원1,416,000원1,748
cmvka2wr1001x10fxtp7mndhzstock-5m105560:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wqw001w10fx2oj44afo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 10:00:00raw153,100원153,400원152,300원152,400원9,886
cmvk9wh72000p10fxh27tvy8nstock-5m373220:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh6w000o10fxho43efpm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 10:00:00raw384,500원385,000원383,000원384,000원3,722
cmvk9wh7g000r10fx7u7okjirstock-5m012330:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh7b000q10fxgq75j8671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 10:00:00raw329,000원330,000원328,000원328,500원1,793
cmvk9wh7u000t10fxrgn0ishqstock-5m096770:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh7o000s10fxuohxabvb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 10:00:00raw137,900원138,100원137,400원137,600원6,062
cmvk9wh94000x10fxz2jgbbkhstock-5m028260:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh8r000w10fxto3xpxww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:00:00raw281,000원285,000원280,500원285,000원11,082
cmvka2wpa001n10fxxywaew0qstock-5m006400:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wp5001m10fxtj9ytywd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 10:00:00raw500,000원501,000원496,000원498,000원7,596
cmvk9wh1w000110fx7zo7wjd1stock-5m005930:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh16000010fx0sxlgrzc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:00:00raw209,750원211,000원208,500원210,250원345,576
cmvk9wh9x000z10fxkf4eo5tgstock-5m034730:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh9p000y10fxlm6wklk61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 10:00:00raw453,500원458,000원450,500원457,500원2,670
cmvk9whaa001110fxfavrkkc2stock-5m003550:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wha4001010fxhd54tjow1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 10:00:00raw98,400원98,800원98,200원98,700원3,172
cmvk9whao001310fxvzt7d9smstock-5m015760:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:18cmvk9whaj001210fxbc22yep41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 10:00:00raw28,650원28,650원28,350원28,400원10,338
cmvk9q2j6001f10fzl7wdih1istock-5m000660:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:182026-10-23 10:05:18cmvk9q2is001e10fz1a6iybuk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:55:00raw1,213,500원1,226,000원1,210,000원1,223,000원81,268
cmvka2woz001l10fxc2173qdfstock-5m006400:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wot001k10fxx2mw8plb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:55:00raw498,500원501,000원497,000원499,500원5,337
cmvk9wh8d000v10fx4ziz6fkkstock-5m028260:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh82000u10fxznmj29fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:55:00raw280,000원281,500원279,000원281,500원3,838
cmvk9q342002j10fz7ku8lynlstock-5m017670:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q33s002i10fztj5msyi51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:55:00raw73,500원73,850원73,300원73,800원15,596
cmvk9q339002h10fzgd7m7lnkstock-5m030200:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q32u002g10fzoukz8e8t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:55:00raw47,350원47,450원47,150원47,200원4,156
cmvk9q31x002f10fzx57uuda2stock-5m015760:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q31h002e10fz3emppj751
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:55:00raw28,600원28,700원28,550원28,650원11,691
cmvk9q30e002d10fzj6wg4pahstock-5m003550:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q306002c10fzzup6w2lu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:55:00raw98,100원98,700원97,900원98,400원1,785
cmvk9q2zk002b10fzjrawihl4stock-5m034730:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2z7002a10fz8jny1pbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:55:00raw447,000원454,000원446,000원453,000원3,298
cmvk9q2yn002910fzhaeukwifstock-5m096770:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2xx002810fzkk1rjvg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:55:00raw137,500원138,200원137,400원137,800원6,563
cmvk9q2xf002710fzgj4zx5pcstock-5m012330:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2x6002610fzzqezspv81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:55:00raw329,500원330,500원328,500원329,500원1,421
cmvk9q2wh002510fzvf6st0ypstock-5m373220:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2w3002410fzfydn3gis1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:55:00raw385,500원386,000원383,500원384,500원3,144
cmvk9q2v7002310fzznc3dn75stock-5m207940:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2ut002210fzk0mfxy9a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:55:00raw1,415,000원1,418,000원1,413,000원1,414,000원1,171
cmvk9q2tm002110fzgsr06dglstock-5m055550:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2tb002010fzpzlpa0f51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:55:00raw87,500원87,800원87,500원87,600원6,288
cmvk9q2sa001z10fzduclgewostock-5m105560:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2rz001y10fz808n6jag1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:55:00raw153,000원153,600원152,900원153,200원6,433
cmvk9q2ri001x10fz8nh4m5nrstock-5m000270:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2r5001w10fz2p3enmvi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:55:00raw106,300원106,600원106,200원106,300원5,116
cmvk9q2ql001v10fzb7tti8iqstock-5m005490:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2q0001u10fzkkctke4y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:55:00raw277,000원277,500원277,000원277,500원715
cmvk9q2pn001t10fz4tfd645zstock-5m068270:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2p5001s10fzg8lugno21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:55:00raw191,900원192,000원191,600원191,600원3,103
116,697건 중 19,901–19,950← 이전399 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬