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
cmvototvk040i10ias2dczdfnstock-5m035420:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototve040h10ia9wp4sj3c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:15:00raw174,900원175,200원174,900원174,900원5,714
cmvotigwg03zm10ia94zkywb5stock-5m373220:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigwb03zl10iaq9pb2hpy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:15:00raw383,500원383,500원382,000원382,000원3,101
cmvotigvo03zi10iawfmnhns4stock-5m207940:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigvf03zh10ia7qy370s51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:15:00raw1,445,000원1,446,000원1,443,000원1,444,000원637
cmvotbz1p03yw10iasunn4vs1stock-5m017670:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz1k03yv10iazth5zmaq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:15:00raw72,700원72,800원72,500원72,600원9,362
cmvotbz1b03yu10iach61krpnstock-5m030200:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz1703yt10iavswagvlv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:15:00raw45,850원45,850원45,800원45,850원2,411
cmvotbz0y03ys10iagstlogcestock-5m015760:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz0t03yr10iapdhxz5ng1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:15:00raw28,350원28,400원28,250원28,350원11,621
cmvotbz0k03yq10iak4kyjc6bstock-5m003550:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz0f03yp10iauxcv9diz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:15:00raw99,300원99,900원99,100원99,200원5,883
cmvotbz0703yo10iayyp8e0gestock-5m034730:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz0003yn10iar2yu78vd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:15:00raw475,500원475,500원473,500원474,500원2,133
cmvotbyzf03yk10ia879b1fcvstock-5m028260:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyzb03yj10iadjy7yzgn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:15:00raw296,000원296,000원294,500원295,500원4,850
cmvotbyz203yi10iajdbg74q0stock-5m096770:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyyu03yh10ia8givmo0y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:15:00raw138,400원138,500원137,400원138,300원12,645
cmvotbyyk03yg10iauewozeipstock-5m012330:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyyf03yf10iai8nw05wd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:15:00raw329,500원329,500원328,000원328,500원1,363
cmvotbyxo03yc10iazw04p523stock-5m105560:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyxj03yb10ias3df156i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:15:00raw148,100원148,100원147,600원147,700원15,735
cmvotbyxb03ya10iahfor78sgstock-5m000270:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyx503y910iamwyhucs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:15:00raw105,800원105,900원105,600원105,800원3,847
cmvotbywk03y610iax0crjs1ostock-5m005490:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbywf03y510iauz1m5yz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:15:00raw271,000원271,500원271,000원271,000원835
cmvotbyva03y010iacxvbzcuistock-5m006400:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyv603xz10iawev5xo9h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:15:00raw494,000원494,500원492,000원492,500원4,137
cmvotbyux03xy10iakzgvik34stock-5m035720:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyur03xx10iaw4x3wpwc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:15:00raw29,550원29,700원29,525원29,650원7,479
cmvotbyuj03xw10ia4znpf1k2stock-5m066570:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:172026-10-26 14:25:17cmvotbyub03xv10iamos1r6uz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:15:00raw158,200원158,300원157,800원158,100원4,769
cmvotbyw603y410ia90fsdo74stock-5m068270:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyvy03y310iavvc0axpt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:15:00raw190,100원190,700원190,100원190,500원4,641
cmvotbyu003xu10ia2un5ys4vstock-5m005380:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:172026-10-26 14:25:17cmvotbytw03xt10iazu33i8z41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:15:00raw289,500원289,500원288,000원289,000원11,675
cmvotbytn03xs10iadx2ip1irstock-5m000660:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:172026-10-26 14:25:17cmvotbyti03xr10iac9hovkmm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:15:00raw1,307,000원1,307,000원1,301,000원1,302,000원24,410
cmvotbyt903xq10iatyj1dvf4stock-5m005930:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:172026-10-26 14:25:17cmvotbysq03xp10iaroc3q92h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:15:00raw215,250원215,500원214,500원215,000원179,258
cmvotbyvn03y210iahyf0kjv4stock-5m051910:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyvj03y110ia24bdj92m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:15:00raw226,500원227,000원226,000원226,500원1,795
cmvot5jk803wq10ia6mwxfd9istock-5m066570:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jjz03wp10iaajxtwppr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:10:00raw157,900원158,400원157,700원158,200원6,189
cmvot5jjp03wo10iazygikgo6stock-5m005380:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jjk03wn10iaw7o8u7s81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:10:00raw288,500원289,500원288,500원289,000원6,933
cmvot5jiw03wk10iayenbhxy1stock-5m005930:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jis03wj10iao5l1t2z21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:10:00raw215,000원215,500원214,500원215,250원83,177
cmvot5jjb03wm10iaa6ms30n7stock-5m000660:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jj603wl10ialcj32cc61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:10:00raw1,301,000원1,307,000원1,299,000원1,306,000원28,926
cmvot5jry03xo10iaofx37e9fstock-5m017670:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jrq03xn10ia8t4a3dx91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:10:00raw72,700원72,800원72,600원72,600원5,939
cmvot5jrf03xm10ia7tng01thstock-5m030200:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jra03xl10iagbu1yuas1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:10:00raw45,950원45,950원45,800원45,850원5,847
cmvot5jqs03xk10iap41jb5clstock-5m015760:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jqn03xj10ia2127gq9v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:10:00raw28,350원28,400원28,300원28,300원14,527
cmvot5jqe03xi10iaop1m70vcstock-5m003550:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jq903xh10ia4ee3ffyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:10:00raw99,900원99,900원99,200원99,600원2,791
cmvot5jq003xg10iaq1scmixastock-5m028260:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jpv03xf10ianm3mp7yw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:10:00raw295,500원296,000원294,500원296,000원4,536
cmvot5jpn03xe10iackc2i2e1stock-5m096770:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jpf03xd10iam7ix2dai1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:10:00raw138,400원138,500원138,100원138,400원4,402
cmvot5jp503xc10iauqdm4elmstock-5m012330:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5joy03xb10iazlal8jnm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:10:00raw329,000원329,500원329,000원329,500원847
cmvot5jom03xa10ia2z9j59y9stock-5m373220:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jod03x910iajkh9u3bb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:10:00raw384,000원384,000원383,000원383,500원2,994
cmvot5jo303x810ial4oyvz1ostock-5m207940:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jny03x710iak3w6k0qj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:10:00raw1,448,000원1,450,000원1,445,000원1,448,000원327
cmvot5jnp03x610iantxhm0fsstock-5m055550:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jnk03x510iar07mnogq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:10:00raw85,700원85,800원85,600원85,600원4,053
cmvot5jnc03x410ia0v1g4486stock-5m105560:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jn703x310iakuqlc2mo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:10:00raw148,000원148,100원147,800원148,000원6,926
cmvot5jmy03x210ia285aoox4stock-5m005490:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jmt03x110iaacicjr1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:10:00raw271,500원272,000원271,000원271,000원1,183
cmvot5jmj03x010iaboae8l66stock-5m068270:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jmf03wz10ia5cg3aqmz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:10:00raw190,500원190,700원190,000원190,200원4,711
cmvot5jm603wy10ia6hwhayc7stock-5m051910:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jm103wx10ian9bbgg421
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:10:00raw227,500원227,500원226,000원226,500원2,385
cmvot5jls03ww10ia9ntb0xuestock-5m006400:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jll03wv10iazkroxvg81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:10:00raw494,500원494,500원493,000원494,000원4,150
cmvot5jla03wu10iaqfix1iiastock-5m035720:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jl103wt10iameqcug9c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:10:00raw29,700원29,700원29,500원29,550원50,742
cmvot5jkr03ws10ia4jnwp5r0stock-5m035420:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jki03wr10iarg4rdk781
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:10:00raw174,900원175,200원174,700원175,000원7,202
cmvotbyzt03ym10ia5nbi8tjdstock-5m034730:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyzn03yl10iaw13lvhxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:10:00raw473,500원476,000원473,500원475,500원1,848
cmvotbywx03y810iaombx0yyqstock-5m000270:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyws03y710iargfd6ptn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:10:00raw105,900원106,000원105,700원105,800원3,648
cmvosz3xd03vo10ia42gsgqzxstock-5m051910:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3x703vn10iagwv579tx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:05:00raw228,500원228,500원226,500원227,500원2,435
cmvosz43003wi10iajyaxk5e7stock-5m017670:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz42v03wh10iaw3qq01np1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:05:00raw72,800원72,850원72,600원72,600원7,042
cmvosz42m03wg10iaf7szh4b3stock-5m030200:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz42h03wf10iapnk51wlk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:05:00raw45,950원45,950원45,900원45,950원1,768
cmvosz42803we10ias36oz3mbstock-5m015760:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz42403wd10iae90xhoog1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:05:00raw28,400원28,450원28,300원28,350원10,125
cmvosz41v03wc10ia5rat5e42stock-5m003550:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz41q03wb10iaajykjlzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:05:00raw99,900원100,100원99,700원99,700원1,422
116,697건 중 16,901–16,950← 이전339 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬