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
cmvk8txhk003111ddceapytn0stock-5m068270:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txh9003011ddg8ti8tac1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:30:00raw193,600원194,000원192,400원193,200원8,884
cmvk8txgq002z11ddnhpjninnstock-5m051910:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txgl002y11ddchisyibq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:30:00raw231,250원234,000원231,250원233,000원6,455
cmvk8txgd002x11dd47yrmlymstock-5m006400:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txg8002w11ddwtigqj4p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:30:00raw492,000원497,500원491,500원495,000원12,855
cmvk8txg0002v11dd90zcf2nkstock-5m035720:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txfv002u11ddo9d6n5tj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:30:00raw30,150원30,250원30,050원30,150원21,435
cmvk8txio003711ddmws640e4stock-5m105560:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txij003611ddfm4otwy51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:30:00raw153,400원153,800원152,400원152,500원14,523
cmvk8txj1003911ddk49dox0nstock-5m055550:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txiw003811ddo51z7g121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:30:00raw88,000원88,200원87,500원87,500원20,978
cmvk8txfn002t11dd8bej70j0stock-5m066570:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txfh002s11dd7f98enon1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:30:00raw154,900원156,000원154,800원155,000원11,149
cmvk8txjr003d11dd3hrfspsjstock-5m207940:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txjl003c11ddy2fviphh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:30:00raw1,413,000원1,415,000원1,400,000원1,408,000원1,315
cmvk8txk5003f11ddppukm6rfstock-5m373220:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txk0003e11ddoa5nqdct1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:30:00raw382,500원387,000원382,000원385,500원6,212
cmvk8txkn003h11ddxuyvdi4kstock-5m012330:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txki003g11dde7gom61m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:30:00raw330,000원331,500원329,500원330,500원4,578
cmvk8txfa002r11dd3pefzvjgstock-5m005380:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txf4002q11ddz69eif4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:30:00raw292,000원293,500원291,500원292,000원16,006
cmvk8txl4003j11ddfve3rq8jstock-5m096770:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txkz003i11dd8zhq19hj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:30:00raw138,300원139,500원138,200원138,700원14,398
cmvk8txlj003l11ddv0q5vkj8stock-5m028260:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txle003k11ddhil2j5r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:30:00raw276,500원279,000원276,500원277,000원6,258
cmvk8txm0003n11ddxrozb9wpstock-5m034730:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txlv003m11ddtm5wcq3m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:30:00raw444,500원446,000원441,000원442,500원4,240
cmvk8txhy003311ddjpzs67custock-5m005490:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txhs003211ddnwsor6jw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:30:00raw276,750원278,500원276,000원277,750원4,330
cmvk8txmh003p11ddpbor87nfstock-5m003550:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txmc003o11ddhh9gag8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:30:00raw97,700원98,900원97,400원98,200원3,619
cmvk8txmx003r11dd6ml9y6gxstock-5m015760:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txms003q11ddvx71ithc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:30:00raw28,550원28,600원28,500원28,550원11,573
cmvk8txne003t11ddvzuofbs0stock-5m030200:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txn6003s11dd2jvaxbc61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:30:00raw47,450원47,650원47,400원47,550원8,712
cmvk8txnv003v11ddg3os1x8zstock-5m017670:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txnq003u11ddcb7wr26u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:30:00raw73,300원73,500원73,100원73,300원8,883
cmvk8txib003511ddkvp8c9vtstock-5m000270:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txi5003411ddy9cplmzy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:30:00raw106,700원107,000원106,500원106,500원6,264
cmvk90bg0004511dd3qrxahkfstock-5m035420:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bfu004411dddkm0awth1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:30:00raw174,000원174,200원173,600원173,900원7,167
cmvk8ngww001z11dddk1m9ma6stock-5m000270:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngwr001y11ddbz6npgky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:25:00raw106,200원106,800원106,200원106,800원7,004
cmvk8ngrn001f11ddbgypvws2stock-5m000660:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngrh001e11ddhhn2htx11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:25:00raw1,184,000원1,202,000원1,184,000원1,198,000원49,645
cmvk8ngs5001h11dde5bijhukstock-5m005380:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngrz001g11dd5wnmetc51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:25:00raw290,500원292,500원290,000원292,500원10,035
cmvk8ngsn001j11dd3zc8ul9estock-5m066570:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngsf001i11ddr6cj0rp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:25:00raw153,900원155,000원153,900원154,900원8,599
cmvk8ngt4001l11ddnojylf8zstock-5m035420:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngsx001k11ddul1bp7b81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:25:00raw173,300원174,000원173,200원173,900원9,384
cmvk8ngtp001n11ddr8lwrkhcstock-5m035720:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngth001m11ddgbp6gqwh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:25:00raw30,100원30,150원30,050원30,100원14,430
cmvk8ngu9001p11dd1qrh80p2stock-5m006400:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngu1001o11ddatxyv7l51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:25:00raw484,500원492,000원484,000원491,500원14,197
cmvk8ngv9001t11ddfqeysjerstock-5m051910:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngv3001s11ddhikx2tgl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:25:00raw229,500원231,500원229,000원231,250원3,052
cmvk8ngvr001v11ddmmsc0rarstock-5m068270:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngvm001u11ddec5dt8lo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:25:00raw192,300원193,800원192,300원193,600원11,783
cmvk8nh12002l11ddre1ko4odstock-5m017670:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8nh0w002k11ddh3gun1sr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:25:00raw72,950원73,300원72,800원73,200원14,305
cmvk8nh0p002j11ddys3hpik7stock-5m030200:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8nh0k002i11ddp7f7ih9v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:25:00raw47,350원47,450원47,200원47,450원16,277
cmvk8nh0c002h11dd4tytmozistock-5m015760:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8nh07002g11ddhjhyo94h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:25:00raw28,350원28,600원28,300원28,550원25,093
cmvk8ngzz002f11dd79it5577stock-5m003550:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngzt002e11ddm93fwn5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:25:00raw97,300원98,000원97,200원97,700원2,949
cmvk8ngzl002d11ddzlm32hykstock-5m034730:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngzg002c11dd7n655py31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:25:00raw440,500원446,000원440,000원444,500원2,882
cmvk8ngz8002b11ddyklaib8pstock-5m028260:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngz3002a11ddc3qlspqb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:25:00raw274,500원277,000원274,000원276,500원5,462
cmvk8ngyv002911dd5td8vnr3stock-5m096770:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngyp002811ddckbyuetn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:25:00raw137,200원138,300원137,100원138,300원6,948
cmvk8ngyh002711dd9yytubuxstock-5m012330:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngyb002611ddv6a61ce21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:25:00raw327,500원329,500원327,000원329,500원3,128
cmvk8ngy2002511ddjl9n2l8zstock-5m373220:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngxw002411ddbn4k4vq01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:25:00raw377,500원382,000원377,500원382,000원7,424
cmvk8ngxo002311ddkzj1ekpgstock-5m055550:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngxi002211dd4vyw01g51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:25:00raw88,100원88,200원87,700원88,000원17,196
cmvk8ngr3001d11dd21n6tvf0stock-5m005930:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngqv001c11ddfvyc93i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:25:00raw205,500원208,000원205,500원207,500원266,182
cmvk8ngxa002111ddmukb94tpstock-5m105560:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngx5002011ddubnky7p21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:25:00raw153,100원153,700원152,400원153,300원13,388
cmvk8txje003b11dd0sfwbviustock-5m207940:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txj9003a11ddy6pbl2kf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:25:00raw1,413,000원1,416,000원1,409,000원1,412,000원1,110
cmvk8ngwi001x11ddxv0wazwastock-5m005490:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngw4001w11ddniavnqgu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:25:00raw275,000원276,500원275,000원276,500원4,878
cmvk8h2l4000l11ddnbu4gdhkstock-5m000270:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2kv000k11dde8crsgbe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:20:00raw106,200원106,900원106,100원106,200원5,596
cmvk8ngus001r11ddbttuwc5lstock-5m051910:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngun001q11ddcfxgcy4d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:20:00raw230,000원230,000원227,500원229,000원6,261
cmvk8h2qh001b11ddpvv4pwc9stock-5m017670:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2qc001a11ddl5ugc0ih1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:20:00raw73,200원73,300원72,900원72,900원8,683
cmvk8h2q4001911ddpbhxjg3hstock-5m030200:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2py001811ddajt5qce91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:20:00raw47,250원47,400원47,250원47,350원9,284
cmvk8h2pq001711dduxw4wg2rstock-5m015760:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2pk001611ddymymeie11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:20:00raw28,250원28,400원28,200원28,350원22,566
cmvk8h2pc001511ddevmnc9wnstock-5m003550:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2p6001411dd06d26wsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:20:00raw97,400원97,500원97,000원97,400원778
116,697건 중 20,051–20,100← 이전402 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬