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
cmvrvvumd0a6s10iar7by44nastock035420:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvum50a6r10iasg6jl25e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-27 09:00:00raw176,800원178,700원173,700원174,300원722,561
cmvrvvuqh0a7810iapk7i5vxastock005490:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuq90a7710iauhxgzhbc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-27 09:00:00raw272,000원278,500원270,000원276,000원172,169
cmvrvvuvb0a7o10iaqoy1pxw0stock096770:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuv50a7n10iathm7xjed1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-27 09:00:00raw138,100원140,700원136,300원138,500원404,533
cmvrvvup20a7210iavciz0g8pstock068270:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuox0a7110iaab84p6op1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-27 09:00:00raw190,400원193,300원188,400원188,600원433,983
cmvow0f0a04gy10iao2n9r4zestock-5m000660:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f0404gx10ia04mwctht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 15:30:00raw1,279,000원1,279,000원1,279,000원1,279,000원0
cmvow0faa04i810ia5yblt1lxstock-5m017670:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0fa604i710iam9ta3u4q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:30:00raw71,900원71,900원71,900원71,900원0
cmvow0f9w04i610iabro369vastock-5m030200:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f9r04i510iapbxela1n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:30:00raw45,750원45,750원45,750원45,750원0
cmvow0f8z04i210iajxnc0vcustock-5m015760:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f8u04i110ia4fo8g28m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:30:00raw28,150원28,150원28,150원28,150원0
cmvow0f8l04i010ia77iciu91stock-5m003550:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f8h04hz10iad1j3ybnj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:30:00raw98,400원98,400원98,400원98,400원0
cmvow0f8704hy10ial7i1n45ystock-5m034730:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f8304hx10iah4ukx3y11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:30:00raw468,000원468,000원468,000원468,000원0
cmvow0f7t04hw10iaxabhuiynstock-5m028260:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f7o04hv10iaoouyqcx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:30:00raw291,500원291,500원291,500원291,500원0
cmvow0f7f04hu10iariw0u0uxstock-5m096770:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f7b04ht10iaqg377hhe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 15:30:00raw137,100원137,100원137,100원137,100원0
cmvow0f7204hs10iagwbyikqtstock-5m012330:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f6w04hr10iaypzzs5m41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:30:00raw325,500원325,500원325,500원325,500원0
cmvow0f6604ho10iap7snt43astock-5m373220:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f6204hn10iajp46jrit1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:30:00raw375,500원375,500원375,500원375,500원0
cmvow0f5t04hm10iafaw6h5eystock-5m207940:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f5p04hl10ia7zl0p0g31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:30:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmvow0f5f04hk10iawnhzaxn0stock-5m055550:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f5b04hj10iak4xyrwbm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:30:00raw85,600원85,600원85,600원85,600원0
cmvow0f5204hi10ia2ni6lxpzstock-5m105560:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f4x04hh10iauiach4q61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:30:00raw146,900원146,900원146,900원146,900원0
cmvow0f4o04hg10iago3mvarastock-5m000270:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f4k04hf10ia3s8dst601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:30:00raw105,400원105,400원105,400원105,400원0
cmvow0f4a04he10iafcfppqi7stock-5m005490:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f4304hd10iaxyvx0xhu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 15:30:00raw269,500원269,500원269,500원269,500원0
cmvow0f3s04hc10iaz6o2r82sstock-5m068270:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f3n04hb10iaazl0hzd11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:30:00raw190,000원190,000원190,000원190,000원0
cmvow0f3e04ha10ianr7se1u8stock-5m051910:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f3a04h910iatlh58g031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:30:00raw224,500원224,500원224,500원224,500원0
cmvow0f3004h810iacbbqx3gdstock-5m006400:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f2w04h710iaqg4rrx5x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:30:00raw484,000원484,000원484,000원484,000원0
cmvow0f2m04h610ia843f27t6stock-5m035720:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f2h04h510iav73rotqb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:30:00raw29,500원29,500원29,500원29,500원0
cmvow0f2904h410iagvt2g8t8stock-5m035420:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f2304h310iahod4tgo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:30:00raw174,600원174,600원174,600원174,600원0
cmvow0f1q04h210ias8ds3g39stock-5m066570:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f1e04h110iavrtqvgi01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 15:30:00raw156,500원156,500원156,500원156,500원0
cmvow0f0z04h010iaobr3d9yfstock-5m005380:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f0t04gz10iawb48qfro1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:30:00raw287,500원287,500원287,500원287,500원0
cmvow0ezj04gw10iaruxkhbywstock-5m005930:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0ezb04gv10iare24lnmh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:30:00raw213,000원213,000원213,000원213,000원0
cmvow0f6o04hq10ia9dbqw4dsstock-5m012330:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f6i04hp10iarn8m5qln1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:25:00raw325,500원325,500원325,500원325,500원0
cmvovtza704fk10iacqbdbeadstock-5m005930:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtza004fj10iahuwxmryz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:25:00raw213,000원213,000원213,000원213,000원0
cmvovtzam04fm10iazrlq62etstock-5m000660:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzah04fl10ia53vsxepu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 15:25:00raw1,279,000원1,279,000원1,279,000원1,279,000원0
cmvovtzaz04fo10ias7sfr68ystock-5m005380:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzav04fn10iaffn0luul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:25:00raw287,500원287,500원287,500원287,500원0
cmvovtzbi04fq10iaqx8l0n0rstock-5m066570:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzbb04fp10iav0y8tzqz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 15:25:00raw156,500원156,500원156,500원156,500원0
cmvovtzc104fs10iat6jys4b1stock-5m035420:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzbt04fr10iam82mnukq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:25:00raw174,600원174,600원174,600원174,600원0
cmvovtzcg04fu10ialruq8mb6stock-5m035720:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzc904ft10iaf9jfwwy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:25:00raw29,500원29,500원29,500원29,500원0
cmvovtzdi04fy10iagn2cyfcmstock-5m006400:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzda04fx10iabogrw6nc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:25:00raw484,000원484,000원484,000원484,000원0
cmvovtze004g010iahlli2n4gstock-5m051910:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzds04fz10iar9xsozr21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:25:00raw224,500원224,500원224,500원224,500원0
cmvovtzeo04g210iavkbxdi3ostock-5m068270:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzee04g110iaatklddeh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:25:00raw190,000원190,000원190,000원190,000원0
cmvovtzf404g410iaahvxdiylstock-5m005490:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzew04g310iaywsojkgk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 15:25:00raw269,500원269,500원269,500원269,500원0
cmvovtzfg04g610iacmyuqdnzstock-5m000270:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzfc04g510iaocgh76k91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:25:00raw105,400원105,400원105,400원105,400원0
cmvovtzfu04g810iar4rt777tstock-5m105560:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzfp04g710iazvsjjb1x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:25:00raw146,900원146,900원146,900원146,900원0
cmvovtzg704ga10iap18api05stock-5m055550:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzg304g910iap5ucjvz91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:25:00raw85,600원85,600원85,600원85,600원0
cmvovtzgl04gc10ia0hjzu1qdstock-5m207940:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzgh04gb10iajvw0hjfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:25:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmvovtzgz04ge10ialtbddm8qstock-5m373220:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzgu04gd10iake6byc801
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:25:00raw375,500원375,500원375,500원375,500원0
cmvovtzhd04gg10iah4n03qlkstock-5m096770:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzh804gf10ia3c1e4kn01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 15:25:00raw137,100원137,100원137,100원137,100원0
cmvovtzhq04gi10ia5pvaeof6stock-5m028260:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzhm04gh10iac64tl1hl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:25:00raw291,500원291,500원291,500원291,500원0
cmvovtzi404gk10ia9j5gymvqstock-5m034730:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzhz04gj10ianrf7fx1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:25:00raw468,000원468,000원468,000원468,000원0
cmvovtzj904gq10iaordsgkp2stock-5m003550:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzj404gp10ianh8rd7f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:25:00raw98,400원98,400원98,400원98,400원0
cmvovtzju04gs10ia0ifiih0hstock-5m015760:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzjl04gr10iam1fk9gii1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:25:00raw28,150원28,150원28,150원28,150원0
cmvovtzkb04gu10iaiipi6r7dstock-5m017670:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzk404gt10iadofgp3o91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:25:00raw71,900원71,900원71,900원71,900원0
cmvow0f9k04i410iaaos42vaustock-5m030200:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f9804i310iatnx215mj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:25:00raw45,750원45,750원45,750원45,750원0
116,697건 중 16,551–16,600← 이전332 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬