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
cmvovapck04bw10ia73hewuwbstock-5m005380:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapc904bv10ialz176vl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:10:00raw287,500원288,000원287,000원287,500원6,344
cmvovapks04ca10iavtpr3d1mstock-5m068270:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapkc04c910iaq947yvu31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:10:00raw190,300원190,300원190,000원190,200원3,494
cmvovapfl04c210ia2l8az6pistock-5m035720:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapf004c110iausjwysy81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:10:00raw29,600원29,650원29,550원29,600원12,495
cmvovapib04c610ia1uvvjnz6stock-5m051910:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovaphv04c510ia2ok6dgu31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:10:00raw224,500원225,000원223,500원224,000원7,195
cmvovh4u204e410ia9e335kerstock-5m015760:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4tw04e310iay236m3xi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:10:00raw28,200원28,250원28,150원28,150원10,741
cmvovapgx04c410iacx3rxam4stock-5m006400:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapge04c310iansxkgqtb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:10:00raw486,000원486,500원485,000원485,500원6,151
cmvovapyl04cy10ia5ae7c1gtstock-5m017670:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:192026-10-26 15:20:19cmvovapy904cx10ia1pf7v3oq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:10:00raw72,300원72,400원72,200원72,300원9,424
cmvovapxm04cw10ias91d4431stock-5m030200:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:192026-10-26 15:20:19cmvovapx504cv10iav6rni52s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:10:00raw45,800원45,850원45,750원45,850원5,887
cmvovapws04cu10iadvfd090ustock-5m003550:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapvs04ct10iacmg0gwh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:10:00raw98,600원99,100원98,500원98,800원11,897
cmvovh4s504du10ia7i07maunstock-5m012330:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4s004dt10iaei8x6z9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:10:00raw326,000원326,500원324,500원326,000원2,117
cmvovapv304cs10iaxwbzbsnustock-5m034730:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapuo04cr10iam6o1scqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:10:00raw469,000원470,000원467,500원468,500원2,322
cmvovapts04cq10iaiqcbvv6ystock-5m028260:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovaptd04cp10iabjvz08p51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:10:00raw292,500원293,000원291,500원291,500원4,074
cmvovh4r004do10iauu9ncvx8stock-5m207940:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4qu04dn10iaubb9y5201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:10:00raw1,446,000원1,449,000원1,444,000원1,448,000원655
cmvovapdn04by10ia9zt7bphrstock-5m066570:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapd004bx10iap5euk2811
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 15:10:00raw156,500원156,900원156,100원156,200원5,964
cmvovaprg04cm10iav212y165stock-5m096770:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapqt04cl10iah7rmpm0q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 15:10:00raw137,400원137,500원137,200원137,500원7,775
cmvovapej04c010iahxvt9yn2stock-5m035420:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovape604bz10iay5ffomir1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:10:00raw175,300원175,400원174,800원174,900원6,352
cmvovappq04ck10iarxzjg99estock-5m373220:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovappe04cj10iah6uy3uwe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:10:00raw376,500원377,000원375,500원376,500원7,859
cmvovapoy04ci10ias2h8khcdstock-5m055550:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapol04ch10iarbywfmnb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:10:00raw85,800원85,800원85,500원85,500원10,649
cmvovapnx04cg10iaidazaglustock-5m105560:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapnf04cf10ialm0hfcpy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:10:00raw147,700원147,800원147,500원147,600원8,751
cmvov49bi04be10ia3ewj11j7stock-5m012330:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49bc04bd10iajaj7evmy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:05:00raw326,500원326,500원325,000원325,500원1,429
cmvovapt104co10iaa6q22mcnstock-5m028260:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapsl04cn10ia4ul8fahv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:05:00raw293,500원293,500원292,000원292,500원2,748
cmvovapje04c810ia9c3yqkxostock-5m068270:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapir04c710iageqf15l11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:05:00raw190,400원190,700원190,000원190,200원4,057
cmvov49ei04bq10iak371fo82stock-5m017670:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49e904bp10iaizfcpa0f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:05:00raw72,400원72,400원72,200원72,400원11,310
cmvov49dz04bo10ia88krwsrestock-5m030200:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49dr04bn10ia2eq6zeu01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:05:00raw45,850원45,900원45,800원45,850원5,019
cmvov49dg04bm10iap1637fzhstock-5m015760:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49d804bl10iaw21ko74l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:05:00raw28,300원28,300원28,150원28,200원6,574
cmvov49cx04bk10ia9iml8mikstock-5m003550:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49co04bj10ia6c6q9orx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:05:00raw99,400원99,400원98,600원98,600원9,825
cmvov49ce04bi10iaxez90g2qstock-5m034730:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49c904bh10ia78qhkfr21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:05:00raw469,000원470,000원468,500원469,000원1,698
cmvov49bz04bg10iaknl14hevstock-5m096770:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49br04bf10iavti5yhfy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 15:05:00raw137,600원138,000원137,200원137,400원5,967
cmvov49b404bc10ia2955l8h2stock-5m373220:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49aw04bb10iaymcpa8vi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:05:00raw378,750원379,000원376,500원377,000원3,804
cmvov49am04ba10iawjkymzwwstock-5m207940:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49ae04b910ias5ltbwx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:05:00raw1,447,000원1,448,000원1,445,000원1,445,000원278
cmvov49a004b810ia6gb7j60ostock-5m055550:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov499s04b710iazis2w0461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:05:00raw85,700원85,800원85,700원85,700원7,676
cmvov499i04b610ia9k50ho43stock-5m105560:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov499d04b510ia3g8lrtku1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:05:00raw147,900원148,000원147,700원147,800원7,471
cmvov499404b410iaz3dh82n8stock-5m000270:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov498z04b310ia9t0qh1af1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:05:00raw105,700원105,900원105,500원105,600원5,755
cmvov498q04b210iakmtu6y7zstock-5m005490:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov498l04b110iaytlcsqw31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 15:05:00raw270,500원271,000원269,500원270,000원3,265
cmvov498d04b010iane7ayohnstock-5m051910:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov498704az10ia0a6b2xm71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:05:00raw225,500원225,500원224,000원224,500원3,544
cmvov497z04ay10ia498qrjr1stock-5m006400:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov497t04ax10ia9cl52dm11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:05:00raw487,000원488,000원486,000원486,000원4,858
cmvov497a04aw10iab0m7uewestock-5m035720:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov497504av10iajfnj9dc41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:05:00raw29,625원29,650원29,600원29,600원8,809
cmvov496x04au10ia34jp9pwrstock-5m035420:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov496r04at10ia4xmidfan1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:05:00raw175,300원175,400원175,000원175,300원6,298
cmvov496j04as10ia0mhgjc5pstock-5m066570:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov496e04ar10iaev7rmkpg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 15:05:00raw156,700원157,100원156,300원156,500원6,503
cmvov496504aq10iazhy13qbqstock-5m005380:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov496004ap10ia8275mlqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:05:00raw287,500원288,000원287,500원287,500원6,467
cmvov495s04ao10iaulr5vlazstock-5m000660:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov495k04an10ia4pv8ei3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 15:05:00raw1,281,000원1,282,000원1,278,000원1,281,000원20,569
cmvov495a04am10iasgug2vc0stock-5m005930:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov495204al10iar2lk7y841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:05:00raw213,500원213,500원213,000원213,000원66,795
cmvouxx0u049g10iac5xb1cn7stock-5m005380:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx0p049f10iabbip0dai1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:00:00raw288,000원289,500원287,500원287,500원7,146
cmvouxwzo049c10iaxxzkuwlcstock-5m005930:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxwze049b10ia4izhp7l61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:00:00raw214,000원214,250원213,000원213,000원124,307
cmvouxx0i049e10iaioit8rxmstock-5m000660:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx0a049d10iacni7ovzp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 15:00:00raw1,285,000원1,287,000원1,278,000원1,281,000원32,224
cmvouxxbl04ak10iaxv1yetd3stock-5m017670:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:222026-10-26 15:10:22cmvouxxba04aj10iafym6rjun1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:00:00raw72,300원72,600원72,300원72,400원10,160
cmvouxxat04ai10iazcc9zr8zstock-5m030200:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:222026-10-26 15:10:22cmvouxxap04ah10iadp7xlk6a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:00:00raw45,850원45,950원45,800원45,900원6,254
cmvouxxa804ag10ia264ywy6dstock-5m015760:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:222026-10-26 15:10:22cmvouxx9x04af10ialzjtbom11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:00:00raw28,250원28,300원28,250원28,300원7,559
cmvouxx9i04ae10ia6o7tbi56stock-5m003550:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx9604ad10ia3gpeo8z91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:00:00raw99,500원99,700원99,000원99,400원10,125
cmvouxx8q04ac10iabuvy5x2gstock-5m034730:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx8f04ab10iauad631h51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:00:00raw471,500원472,000원468,500원468,500원1,859
116,697건 중 16,651–16,700← 이전334 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬