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
cmvk845zw002j10fx37jon5austock-5m035420:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk845zr002i10fxwsuw49rf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:10:00raw172,600원174,100원172,200원173,600원9,696
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
cmvk84625002t10fxpn4616ptstock-5m051910:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84620002s10fx9agsysq61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:10:00raw229,500원231,000원228,500원230,500원2,401
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
cmvk8460s002l10fxi9nd05hostock-5m035720:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8460g002k10fx69afrl2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:10:00raw30,050원30,250원29,900원30,200원44,215
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
cmvk84645003510fx30r57ioqstock-5m055550:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84640003410fxm0yjwm3b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:10:00raw88,200원88,600원87,500원88,200원32,153
cmvk8463t003310fx5qyvd7ukstock-5m105560:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8463o003210fxl8rq01iq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:10:00raw152,500원153,100원152,000원152,700원28,933
cmvk8463h003110fx6uzoqacostock-5m000270:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8463c003010fxmvwku1ve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:10:00raw105,800원106,800원105,400원106,700원15,493
cmvk8461j002p10fxggsg81hystock-5m006400:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8461e002o10fxvuo6y3dp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:10:00raw490,000원492,500원487,500원491,500원20,294
cmvk8462u002x10fxrzdr4f63stock-5m005490:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8462o002w10fxt89mceua1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:10:00raw274,500원276,500원274,000원276,000원8,067
cmvk7xr98001x10fxywn2xaj0stock-5m373220:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr92001w10fxkabtp2ga1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 09:05:00raw380,000원381,000원373,500원377,000원15,304
cmvk84669003h10fxfasr4ndostock-5m034730:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84663003g10fxsplmultt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:05:00raw447,500원449,500원440,000원440,500원2,785
cmvk8465l003d10fxoybm0csystock-5m028260:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8465g003c10fxr5u1nj1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:05:00raw276,500원279,000원273,500원275,000원6,932
cmvk84636002z10fx5jxivrqcstock-5m000270:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84630002y10fxalk478t51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:05:00raw105,500원106,100원105,300원105,800원9,654
cmvk8461u002r10fxcwdefgfzstock-5m051910:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8461p002q10fxxywh1nec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:05:00raw230,000원231,000원228,000원230,000원4,462
cmvk84618002n10fxatkzan5ystock-5m006400:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84612002m10fxzqqfxauq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:05:00raw498,500원501,000원487,500원490,000원26,655
cmvk7xrbe002910fxelgk261tstock-5m017670:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xrb8002810fxz87j4hxd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:05:00raw72,900원72,900원72,300원72,300원26,122
cmvk7xrb1002710fxbu9cgx9jstock-5m030200:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xrav002610fxdywrurcb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:05:00raw47,050원47,450원46,900원47,250원15,877
cmvk7xrao002510fxbc8hhnjsstock-5m015760:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xrai002410fxbp7p47ys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:05:00raw28,000원28,100원27,900원27,950원16,310
cmvk7xraa002310fxwb1tyuumstock-5m003550:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xra5002210fxkbv2k4b61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:05:00raw97,500원97,600원96,800원97,400원3,248
cmvk7xr9y002110fx8zsnwo0mstock-5m096770:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr9s002010fxykbm6gnw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:05:00raw136,500원137,800원136,200원137,400원15,227
cmvk7xr9l001z10fxggk67izmstock-5m012330:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr9f001y10fxte0t11zz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:05:00raw327,500원327,500원323,000원324,500원8,430
cmvk7xr8j001t10fxyq7tesicstock-5m207940:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr8d001s10fxhk5xd09i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:05:00raw1,409,000원1,415,000원1,397,000원1,411,000원2,300
cmvk7xr7v001p10fxodre0kszstock-5m055550:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr7p001o10fx1v3iekd11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:05:00raw87,900원88,200원87,600원88,200원40,452
cmvk7xr7i001n10fxmq31y1nvstock-5m105560:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr7c001m10fxwqzdzrka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:05:00raw152,900원153,500원152,000원152,400원38,184
cmvk7xr76001l10fxvfvcbncustock-5m005490:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr70001k10fxbt4ckhr11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:05:00raw276,250원277,000원274,000원274,500원9,630
cmvk7xr6t001j10fxxn5uoba6stock-5m068270:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr6o001i10fxbvco9cds1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:05:00raw191,700원193,300원191,500원193,200원13,618
cmvk7xr6h001h10fxowiwecacstock-5m035720:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr6c001g10fx3viz0vsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:05:00raw30,000원30,150원29,900원30,100원58,740
cmvk7xr65001f10fxks6u0aikstock-5m035420:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr60001e10fx83zdy2ll1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:05:00raw172,700원173,400원172,100원172,600원10,485
cmvk7xr5t001d10fx65va23b2stock-5m066570:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr5o001c10fxo712ozyb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:05:00raw155,000원155,300원152,200원153,100원20,426
cmvk7xr5h001b10fx8s6xfdfgstock-5m005380:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr5b001a10fxgjzdbhci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:05:00raw290,500원291,500원287,500원288,000원14,038
cmvk7xr54001910fxz3x329dsstock-5m000660:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr4z001810fxzkkbtuvk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:05:00raw1,195,000원1,204,000원1,171,000원1,175,000원107,853
cmvk7xr4s001710fxuuypdmdsstock-5m005930:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr4m001610fxvijc468y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:05:00raw206,500원207,500원203,500원204,000원459,814
cmvk7rc9i000p10fxiolpczcjstock-5m055550:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc9d000o10fxyieqf2531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 09:00:00raw90,400원90,400원87,600원87,900원80,844
cmvk7rccn001510fxgemdd6ltstock-5m017670:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcch001410fxvk41zwqe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 09:00:00raw73,600원73,900원72,800원72,800원26,967
cmvk7rcc9001310fx38pww05gstock-5m030200:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcc2001210fxrv6mpd4o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 09:00:00raw47,000원47,300원46,700원47,050원17,678
cmvk7rcbt001110fxes9wzvdfstock-5m015760:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcbm001010fxkebmy1kv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 09:00:00raw28,250원28,350원27,900원27,950원46,247
cmvk7rcbf000z10fxrii2kuvsstock-5m003550:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcb9000y10fxs42s5d8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:00:00raw101,000원101,000원97,000원97,500원6,183
cmvk7rcb1000x10fxj4ertujfstock-5m034730:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcav000w10fxlricu6pz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 09:00:00raw455,500원460,000원443,500원447,000원8,741
cmvk7rcan000v10fx3e8fllh3stock-5m028260:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcah000u10fxrjhfnpp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:00:00raw282,500원282,500원275,500원276,000원7,686
cmvk7rcab000t10fx7umtg4j8stock-5m096770:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rca5000s10fxy7qvq5w31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 09:00:00raw139,800원140,200원135,700원136,500원30,108
cmvk7rc9x000r10fxvgfcixevstock-5m012330:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc9r000q10fx9kf512wa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 09:00:00raw326,000원331,500원325,500원327,500원13,141
cmvk7rc95000n10fxofzml326stock-5m105560:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc8z000m10fx580iar421
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 09:00:00raw156,600원156,700원152,700원152,900원61,142
cmvk7rc8s000l10fxonteqyr4stock-5m000270:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc8m000k10fxi5fr4gk61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:00:00raw108,000원108,000원105,000원105,400원42,312
cmvk7rc8e000j10fxu68xkmyestock-5m005490:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc87000i10fxd1jizb0f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 09:00:00raw278,500원280,000원275,750원276,000원15,498
cmvk7rc7z000h10fx8b1qs96xstock-5m068270:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc7t000g10fxnec90p9w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 09:00:00raw192,900원192,900원190,400원191,700원26,391
cmvk7rc7l000f10fxk1mptopwstock-5m051910:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc7f000e10fxwpck6fbj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 09:00:00raw232,500원233,500원228,500원230,000원10,601
116,697건 중 20,151–20,200← 이전404 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬