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
cmvk8h2oy001311ddhgco17v5stock-5m034730:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2or001211ddfz64ldwx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:20:00raw442,500원444,000원439,500원441,000원1,975
cmvk8h2oj001111ddqfqfj9z9stock-5m028260:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2oc001011dd0ycvozzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:20:00raw275,500원276,000원274,000원274,000원2,061
cmvk8h2o5000z11dd8tzw8hf2stock-5m096770:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2nz000y11ddax6h0fch1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:20:00raw137,300원137,900원136,800원137,200원8,478
cmvk8h2nq000x11ddz34re0lzstock-5m012330:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2nk000w11dd9vhqrvab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:20:00raw327,000원328,500원326,500원327,500원2,400
cmvk8h2nd000v11ddyq07a4r3stock-5m373220:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2n7000u11ddg8kgyxd41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:20:00raw378,500원379,000원377,000원377,500원8,015
cmvk8h2ml000r11dd2446u9usstock-5m207940:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2mg000q11ddo50k83d31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:20:00raw1,412,000원1,423,000원1,409,000원1,414,000원2,453
cmvk8h2m7000p11ddhqeoarpqstock-5m055550:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2m0000o11ddtm60m8631
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:20:00raw87,800원88,100원87,600원88,000원12,233
cmvk8h2lq000n11dd2py7hsirstock-5m105560:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2ll000m11ddh7gu0skq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:20:00raw152,600원153,100원152,200원153,000원25,780
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
cmvk8h2kk000j11ddbo91x8s6stock-5m005490:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2ke000i11dd8494dhd01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:20:00raw275,000원276,000원274,500원275,000원8,171
cmvk8h2k3000h11ddi9sb21f6stock-5m068270:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2jx000g11ddz3r839tg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:20:00raw193,300원193,300원191,700원191,700원5,949
cmvk8h2jk000f11ddducybx5mstock-5m006400:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2jc000e11dd67t8basp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:20:00raw489,500원490,000원484,500원484,500원23,044
cmvk8h2j0000d11ddrqs7nffbstock-5m035720:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2iu000c11ddv962dcsf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:20:00raw30,250원30,250원30,050원30,050원19,755
cmvk8h2ih000b11dd3zieqnenstock-5m035420:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2i8000a11ddsguqmpgv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:20:00raw173,900원174,500원173,200원173,400원8,004
cmvk8h2hu000911ddseyv9bi8stock-5m066570:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2ho000811ddf0tpoaof1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:20:00raw154,300원154,600원153,700원153,800원7,383
cmvk8h2gt000511dd2jewbaxzstock-5m005380:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2gn000411dddgs3rxhi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:20:00raw290,000원291,500원289,500원290,000원13,681
cmvk8h2fb000111ddu0nk1zewstock-5m005930:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2ek000011ddvsaauqnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:20:00raw206,500원207,500원205,500원205,750원287,572
cmvk8h2hd000711dd2r9vji8mstock-5m066570:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2h7000611ddqtzfm9wk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:15:00raw154,800원155,300원154,200원154,300원9,897
cmvk8alx5004z10fxyrrzrfhhstock-5m017670:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alx0004y10fx692voc5v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:15:00raw73,000원73,500원72,900원73,200원17,748
cmvk8alwo004x10fxykx167wistock-5m030200:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alwj004w10fxt52ybnuj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:15:00raw47,200원47,350원47,050원47,200원6,737
cmvk8alwb004v10fxztv3r8o5stock-5m015760:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alw5004u10fxfj45oa8q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:15:00raw28,150원28,250원28,050원28,250원6,806
cmvk8alvv004t10fx6t145h83stock-5m003550:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alvp004s10fxfyi7zaxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:15:00raw97,700원97,800원97,200원97,500원1,400
cmvk8alve004r10fxwwfwbnqastock-5m034730:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alv9004q10fxho4p5f0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:15:00raw450,500원451,000원442,500원442,500원1,821
cmvk8alv0004p10fxt9zv99odstock-5m028260:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8aluv004o10fxk9cgt4s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:15:00raw278,000원278,000원275,000원275,500원3,139
cmvk8alul004n10fxl272m851stock-5m096770:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8aluf004m10fx48cfq91c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:15:00raw137,800원138,000원136,900원137,300원6,652
cmvk8altq004j10fxmq8kh0j2stock-5m012330:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8altl004i10fxudxenhga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:15:00raw328,000원328,500원326,000원327,000원2,090
cmvk8alta004h10fx7bqmxcx0stock-5m207940:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alt4004g10fxutyahl071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:15:00raw1,401,000원1,414,000원1,390,000원1,413,000원1,693
cmvk8alst004f10fx90qd37bgstock-5m055550:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alsn004e10fxdp88tdvs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:15:00raw88,100원88,100원87,300원87,800원17,505
cmvk8alsb004d10fxhu1tkia1stock-5m105560:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8als6004c10fxek3skngq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:15:00raw152,700원152,700원151,600원152,600원19,963
cmvk8alrz004b10fx9r0bk7v6stock-5m000270:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alrt004a10fxg5e7umn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:15:00raw106,700원106,700원106,100원106,300원4,785
cmvk8alrm004910fx9ernv4qostock-5m005490:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alrg004810fxqkibx7hd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:15:00raw276,000원276,500원275,000원275,500원6,363
cmvk8alr9004710fxpx9mvlxcstock-5m068270:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alr4004610fxdsw1u0991
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:15:00raw191,800원193,300원190,800원193,300원9,662
cmvk8h2n0000t11ddoghq6rrastock-5m373220:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2mu000s11ddo2kxy0ql1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:15:00raw378,500원380,000원378,000원379,000원6,722
cmvk8alqx004510fxm5se6cnkstock-5m051910:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alqs004410fx7pkx37im1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:15:00raw231,000원231,000원229,000원230,000원2,316
cmvk8alql004310fx82uwxdcostock-5m006400:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alqg004210fx0q955o2l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:15:00raw491,500원492,500원489,000원489,500원15,552
cmvk8alq9004110fxz4eyhao7stock-5m035720:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alq4004010fxkq02z6311
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:15:00raw30,200원30,250원30,100원30,200원35,677
cmvk8alpw003z10fx4r31nhnustock-5m035420:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alpq003y10fxnzumhh0c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:15:00raw173,500원174,300원173,200원174,000원7,907
cmvk8alpj003x10fx8fwlwii9stock-5m005380:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alpd003w10fx3mjmk1r81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:15:00raw292,500원293,000원290,000원290,000원7,202
cmvk8alp7003v10fx2v7r7c2jstock-5m000660:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alp2003u10fxokxrpjlj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:15:00raw1,208,000원1,208,000원1,187,000원1,188,000원64,503
cmvk8alou003t10fxz83zf82nstock-5m005930:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8aloh003s10fx2rpdnfxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:15:00raw208,000원209,000원206,000원206,000원246,423
cmvk8467m003p10fxk88qe8t0stock-5m030200:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8467h003o10fxonq597uv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:10:00raw47,250원47,400원47,050원47,200원11,678
cmvk8alu5004l10fx4nrggimystock-5m096770:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alu0004k10fxanmhbxna1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:10:00raw137,400원138,200원136,600원137,900원12,759
cmvk8467y003r10fxo820ha4fstock-5m017670:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8467t003q10fx5mqbebq61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:10:00raw72,300원73,500원72,300원73,100원29,958
cmvk8467a003n10fx25xajv5rstock-5m015760:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84674003m10fxeh533yk61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:10:00raw27,950원28,200원27,900원28,150원18,331
cmvk8466x003l10fxasebllfzstock-5m003550:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8466r003k10fxx9gtqehg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:10:00raw97,400원98,000원97,000원97,400원4,021
cmvk8466k003j10fx2sv297k0stock-5m034730:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8466f003i10fx78y8k4s11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:10:00raw441,000원450,000원439,500원449,500원4,083
cmvk8465w003f10fxyp023zeostock-5m028260:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8465r003e10fxf4gfayp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:10:00raw274,500원278,000원273,500원278,000원6,115
cmvk84659003b10fx72hfkefwstock-5m012330:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84653003a10fxvrk1gdhk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:10:00raw325,000원328,000원323,500원328,000원4,102
cmvk8464w003910fxf6xmqlwfstock-5m373220:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8464q003810fxlqap12x91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:10:00raw377,000원380,500원375,500원379,000원11,996
cmvk8464j003710fxczm6sy2vstock-5m207940:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8464e003610fx1sz5w6uq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:10:00raw1,411,000원1,415,000원1,397,000원1,400,000원1,653
116,697건 중 20,101–20,150← 이전403 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬