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
cmvouxx6f04a610iaqef506m6stock-5m012330:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx6404a510iauh40gsjq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:00:00raw326,500원327,500원326,000원326,000원2,937
cmvouxx5p04a410iaeffuw5hkstock-5m373220:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx5d04a310iak78wceg21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:00:00raw379,000원380,500원378,000원378,500원5,290
cmvouxx5504a210iam6skkouastock-5m207940:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx5004a110iawzmowp3y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:00:00raw1,452,000원1,453,000원1,446,000원1,447,000원429
cmvouxx4r04a010iatbww3l7kstock-5m055550:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx4m049z10iaqb3i79o91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:00:00raw85,700원85,900원85,700원85,800원12,249
cmvouxx4d049y10ialo5ilubfstock-5m105560:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx48049x10iapd5aq9or1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:00:00raw147,500원148,000원147,500원147,900원7,717
cmvouxx3y049w10iaqwmpkjrpstock-5m000270:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx3t049v10iaexu35hvz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:00:00raw105,700원106,100원105,600원105,700원7,204
cmvouxx3k049u10ia6g6bb599stock-5m005490:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx3f049t10iaxu7eik0q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 15:00:00raw270,000원271,000원270,000원270,500원3,754
cmvouxx37049s10ia9zf3lhlestock-5m068270:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx31049r10ia493qg78f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:00:00raw190,800원190,900원190,200원190,500원4,923
cmvouxx2s049q10ianflkm22dstock-5m051910:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx2n049p10iaxrxronza1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:00:00raw225,000원226,500원224,500원225,500원3,644
cmvouxx2e049o10iac3oht8i4stock-5m006400:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx29049n10iaxukzauhf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:00:00raw487,000원490,000원486,500원487,500원5,733
cmvouxx1z049m10iaxsyi09l0stock-5m035720:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx1v049l10iacvsp4j201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:00:00raw29,650원29,700원29,600원29,600원10,537
cmvouxx1m049k10ia28u0b64gstock-5m035420:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx1h049j10iacmxnwes01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:00:00raw174,800원175,400원174,700원175,300원7,418
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
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
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
cmvourh3u048a10ia9f3lfn7wstock-5m006400:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh3o048910iauqt0qwbz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:55:00raw486,500원487,500원485,500원487,000원5,924
cmvourh2b048210iaoi28zwi7stock-5m005380:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh26048110iakok8yqcl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:55:00raw288,000원288,500원288,000원288,500원6,149
cmvourh1y048010iab13x7fgustock-5m000660:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh1t047z10iaa66h0xt51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:55:00raw1,286,000원1,288,000원1,284,000원1,285,000원21,856
cmvourh1i047y10ia8ahkirv3stock-5m005930:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh13047x10ia9ho16dhj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:55:00raw213,750원214,000원213,500원213,500원76,487
cmvourh3g048810iaxsazc8bbstock-5m035720:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh3a048710ia6ugl5g051
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:55:00raw29,625원29,650원29,600원29,650원6,870
cmvourhb4049a10iak716tvhastock-5m017670:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourhaz049910iaxlvxlf831
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:55:00raw72,450원72,450원72,200원72,300원12,158
cmvourhap049810iaqw14ylu5stock-5m030200:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourhak049710iascyoxgmu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:55:00raw45,900원45,950원45,800원45,850원5,893
cmvourhac049610iabqo4ykn5stock-5m015760:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourha7049510ia1g2lra1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:55:00raw28,300원28,300원28,175원28,250원13,548
cmvourh9y049410ia94uxmq0istock-5m003550:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh9u049310ia9b7btk1m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:55:00raw99,100원99,500원98,600원99,100원11,540
cmvourh9l049210ia54nlckmrstock-5m034730:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh9g049110iawuyygqj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:55:00raw471,000원472,000원469,500원471,500원1,870
cmvourh97049010iaha7t22tsstock-5m028260:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh92048z10ia2iwd3zw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:55:00raw293,500원294,000원292,500원293,500원5,578
cmvourh8t048y10iauatsilr8stock-5m096770:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh8o048x10iaxcbvmkmk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:55:00raw137,400원137,800원137,300원137,500원9,232
cmvourh8d048w10ia1uvqptfnstock-5m012330:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh89048v10ia0cn5am841
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:55:00raw326,500원327,000원326,000원326,500원1,425
cmvourh7z048u10iavxdubqdhstock-5m373220:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh7u048t10ia6pm5bw4f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:55:00raw380,000원380,000원378,500원379,000원7,377
cmvourh7l048s10iaiqxnwqvxstock-5m207940:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh7f048r10iadgarxas21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:55:00raw1,452,000원1,453,000원1,449,000원1,452,000원453
cmvourh77048q10iasoh48033stock-5m055550:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh72048p10iaqmlb1ti11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:55:00raw85,700원85,800원85,700원85,700원10,087
cmvourh6t048o10iaxddwh808stock-5m105560:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh6o048n10ia132wlss11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:55:00raw147,600원147,800원147,350원147,700원10,105
cmvourh6e048m10ia9s1sotqistock-5m000270:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh69048l10ialxvfb6qr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:55:00raw105,900원105,900원105,600원105,700원6,105
cmvourh5w048k10iaw1tkughistock-5m005490:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh5n048j10iax3xuqu8m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:55:00raw270,500원270,500원269,500원270,000원2,590
cmvourh5d048i10iar3y9nwurstock-5m068270:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh58048h10iau1jk0fj01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:55:00raw190,800원190,900원190,300원190,700원5,051
cmvourh4z048g10ia1o0ahr24stock-5m051910:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh4t048f10iakuz8z9xc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:55:00raw225,500원226,000원224,500원225,000원3,504
cmvourh2p048410ia76uq9j6sstock-5m066570:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh2k048310iahy767f181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:55:00raw157,100원157,300원156,900원157,200원5,191
cmvourh32048610iamby0irvpstock-5m035420:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh2x048510ianbn765wn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:55:00raw175,100원175,200원174,600원174,900원7,508
cmvoul195046u10iah9i9dhowstock-5m066570:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul18z046t10iaxk2jntd21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:50:00raw157,600원157,900원157,100원157,200원5,029
cmvoul18d046q10ias7b3e0listock-5m000660:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul188046p10iat7jl44rd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:50:00raw1,291,000원1,293,000원1,286,000원1,286,000원21,833
cmvourh4l048e10iaqzyk5b21stock-5m051910:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh4f048d10iaev34tvoh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:50:00raw225,750원226,500원225,000원225,000원3,051
cmvoul180046o10ias8nd8chvstock-5m005930:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul17s046n10iad222z1us1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:50:00raw214,500원215,000원213,500원213,500원104,962
cmvoul1ht047w10ia6625bp2istock-5m017670:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1ho047v10ia59rpgcoi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:50:00raw72,500원72,550원72,400원72,400원8,044
cmvoul1hg047u10iamsqfw64zstock-5m030200:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1ha047t10ia1f867ri01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:50:00raw45,900원45,950원45,850원45,900원6,992
cmvoul1h2047s10ia1afcmccmstock-5m015760:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1gw047r10iawual9xoj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:50:00raw28,250원28,300원28,250원28,300원9,735
cmvoul1gb047o10ia4ns96ob9stock-5m003550:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1g6047n10iasjyd1r941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:50:00raw99,500원99,600원98,900원99,300원4,752
cmvoul1fy047m10ia75xmfagistock-5m034730:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1ft047l10iajk1ezqib1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:50:00raw473,000원473,500원470,500원471,000원1,879
cmvoul1fk047k10iac4054zfgstock-5m028260:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1fe047j10iajqff4l7w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:50:00raw294,500원294,500원293,000원293,000원5,036
cmvoul1f7047i10iarrm7ny7vstock-5m096770:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1f1047h10iazic40ckj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:50:00raw137,800원138,200원137,400원137,600원7,969
cmvoul1et047g10iaurydt3vsstock-5m012330:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1eo047f10ia8j1p37p71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:50:00raw328,000원328,000원326,500원327,000원1,575
116,697건 중 16,701–16,750← 이전335 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬