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
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
cmvk7rc77000d10fx80bs3s62stock-5m006400:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc71000c10fxsjag6ie21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 09:00:00raw501,000원509,000원493,500원498,500원36,697
cmvk7rc6t000b10fxvf6ps8gjstock-5m035720:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc6o000a10fx56zyusqm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:00:00raw29,850원30,200원29,750원30,000원96,739
cmvk7rc6f000910fxtjxhl2asstock-5m035420:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc6a000810fx1x52ambv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 09:00:00raw172,500원173,500원171,900원172,700원21,676
cmvk7rc61000710fxqoevunnostock-5m066570:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc5v000610fx6ymby6yh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 09:00:00raw155,000원155,800원153,500원154,900원37,593
cmvk7rc5n000510fxg2nk8qiastock-5m005380:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc5h000410fxg0furrxo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:00:00raw294,000원294,500원289,000원290,000원26,109
cmvk7rc58000310fx302uq5m4stock-5m000660:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc52000210fxpyapi0e71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 09:00:00raw1,200,000원1,216,000원1,187,000원1,195,000원319,390
cmvk7rc4r000110fxg6o82o74stock-5m005930:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc43000010fxobee9jn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:00:00raw206,000원209,500원205,000원206,750원1,534,892
cmvkqokvv01ox10iavjxb51l5stock096770:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokvo01ow10iam78soqqp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-23 09:00:00raw139,800원140,200원135,300원137,500원517,923
cmvkqokv901ov10ia0s98cmrmstock012330:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokv401ou10iar8r35snq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-23 09:00:00raw326,000원331,500원323,000원326,500원163,412
cmvkqokuq01ot10iathhltpwbstock373220:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokul01os10iaz3qiylje1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-23 09:00:00raw386,500원387,500원373,500원383,000원351,957
cmvkqoku801or10iak075rhststock207940:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoku001oq10iaoxt9nubp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-23 09:00:00raw1,385,000원1,475,000원1,371,000원1,456,000원114,989
cmvkqoktl01op10ia36t2pm6ustock055550:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoktd01oo10iavzje6cd61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-23 09:00:00raw90,400원90,400원85,100원88,000원1,031,238
cmvkqoksy01on10ia17mccz4ustock105560:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoksq01om10iar7b7z25r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-23 09:00:00raw156,600원156,700원149,900원153,600원893,652
cmvkqokyc01p510iakye02ntdstock015760:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoky401p410iajvcsu7mi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-23 09:00:00raw28,250원28,800원27,900원28,550원1,148,015
cmvkqokyy01p710iap8c5x199stock030200:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokyq01p610iab4wmedix1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-23 09:00:00raw47,000원47,650원46,600원46,800원345,675
cmvkqoksb01ol10iaodiklatkstock000270:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoks301ok10iafwbiaogu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-23 09:00:00raw108,000원108,000원105,000원106,700원563,699
cmvkqokrp01oj10ia2qb4zse7stock005490:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokrj01oi10ia05in1p8o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-23 09:00:00raw278,500원280,000원272,000원276,000원255,243
cmvkqokqp01oh10ia7v9miadqstock068270:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokqf01og10iah3f0z1z31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-23 09:00:00raw192,900원195,300원190,400원193,200원447,741
cmvkqokox01of10iay8mdfrptstock051910:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokof01oe10iatb6f2rse1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-23 09:00:00raw232,500원234,000원227,000원229,000원266,830
cmvkqokna01ob10iarx0arh0astock006400:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokn201oa10iawy46zrd31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-23 09:00:00raw501,000원509,000원475,000원486,500원624,726
cmvkqokmn01o910ia3qeavyl1stock035720:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokmg01o810ia1wbl9z5i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-23 09:00:00raw29,850원30,300원29,700원29,900원1,383,473
cmvkqokzi01p910iad6if57f6stock017670:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:03cmvkqokzb01p810iaypslh6du1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-23 09:00:00raw73,600원74,500원72,300원74,100원614,866
cmvkqokxq01p310iae1617mh9stock003550:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokxk01p210iahk7qksfb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-23 09:00:00raw101,000원101,000원96,800원98,400원177,175
cmvkqokm101o710iapv6z1uw9stock066570:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoklt01o610iad7aysvdu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-23 09:00:00raw155,000원158,400원152,200원156,700원503,888
cmvkqokla01o510iaawkseq0istock005380:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokl201o410iaba4iae6b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-23 09:00:00raw294,000원295,500원287,500원293,000원524,167
cmvkqokkn01o310iatvjvshz6stock000660:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokkf01o210iaqy6ln6kd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-23 09:00:00raw1,200,000원1,284,000원1,171,000원1,274,000원3,641,134
cmvkqokjz01o110iatx2o9875stock005930:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokjj01o010ia9wqqpqgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-23 09:00:00raw206,000원215,500원203,500원215,000원15,764,888
cmvkqokwh01oz10iaj0n4w0hbstock028260:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokwa01oy10iap7ixctvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-23 09:00:00raw282,500원288,500원273,500원287,500원260,060
cmvkqokx501p110ia5545pq2hstock034730:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokwx01p010ia9ficrqku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-23 09:00:00raw455,500원465,500원438,500원463,000원196,783
cmvp1059m04ii10iaeh8jaqlfstock035420:202610232026-10-23dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp1059g04ih10iaph8bbtqa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-23 09:00:00raw172,500원175,400원171,900원173,600원426,572
cmvj690jj022f0zbf4fuyy6vhstock-5m006400:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690jf022e0zbfa3jfoe841
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:30:00raw514,000원514,000원514,000원514,000원0
cmvjblpeu024x0zbfsdf02ltvstock-5m030200:20261022:15302026-10-22 15:30:00instantevent2026-10-22 18:10:082026-10-22 18:10:08cmvjblpep024w0zbfjrw4n3h41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:30:00raw47,550원47,550원47,550원47,550원21,689
cmvjblp6m024v0zbfdi5hrj3sstock-5m035720:20261022:15302026-10-22 15:30:00instantevent2026-10-22 18:10:082026-10-22 18:10:08cmvjblp69024u0zbfdn1egk0f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:30:00raw30,350원30,350원30,350원30,350원53,990
cmvj690pm023b0zbf522lba2pstock-5m017670:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690pi023a0zbfbs442e2d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:30:00raw76,000원76,000원76,000원76,000원0
cmvj690pa02390zbfc5p6anydstock-5m015760:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690p602380zbf4u1scshs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:30:00raw28,800원28,800원28,800원28,800원0
cmvj690ow02370zbf0pwzzo2zstock-5m003550:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690or02360zbf9816g4ak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:30:00raw101,000원101,000원101,000원101,000원0
cmvj690oi02350zbfg9vces2xstock-5m028260:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690oe02340zbfmqzcshqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:30:00raw288,500원288,500원288,500원288,500원0
cmvj690o402330zbfeybjsg3dstock-5m096770:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690o002320zbf9752l5fs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 15:30:00raw141,900원141,900원141,900원141,900원0
cmvj690nr02310zbfhaajocnhstock-5m012330:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690nl02300zbftjihmtb21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 15:30:00raw337,000원337,000원337,000원337,000원0
cmvj690ml022v0zbfjsfiudfdstock-5m373220:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690mg022u0zbfya59rgrm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:30:00raw390,500원390,500원390,500원390,500원0
cmvj690m7022t0zbf0ix3kpavstock-5m207940:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690m3022s0zbff0evov711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:30:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
cmvj690lu022r0zbf07rpvs89stock-5m055550:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690lp022q0zbfvm95exea1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:30:00raw90,200원90,200원90,200원90,200원0
cmvj690lg022p0zbfa4p4s0ntstock-5m105560:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690l8022o0zbf09aalo741
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:30:00raw158,400원158,400원158,400원158,400원0
cmvj690kx022n0zbfntmq5ppmstock-5m000270:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690kt022m0zbf5rf7tiim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:30:00raw108,800원108,800원108,800원108,800원0
cmvj690kj022l0zbf8lz8o65dstock-5m005490:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690ke022k0zbfdktmi72l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:30:00raw286,500원286,500원286,500원286,500원0
cmvj690k5022j0zbfvdfw2pajstock-5m068270:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690k1022i0zbf4sjgy8bc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:30:00raw194,500원194,500원194,500원194,500원0
cmvj690ju022h0zbf3bmffj4ostock-5m051910:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690jq022g0zbfgtfjdofi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:30:00raw239,500원239,500원239,500원239,500원0
cmvj690j7022d0zbfjl8s1rsrstock-5m035420:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690j3022c0zbf4oz80tdt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:30:00raw176,100원176,100원176,100원176,100원0
116,697건 중 20,201–20,250← 이전405 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬