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
cmvosm9co03tu10iawtgmvk0estock-5m017670:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm9cj03tt10ia61og9h6h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:55:00raw72,900원72,900원72,700원72,800원4,342
cmvosm95z03t810iaq17ynx7ystock-5m105560:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm95o03t710iasdxilwdd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:55:00raw147,900원148,300원147,900원148,000원7,270
cmvosm95703t610iao9fr29ogstock-5m000270:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm94y03t510iajem7xiye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:55:00raw106,100원106,200원105,900원106,200원3,337
cmvosm94m03t410iauzxmbx96stock-5m005490:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm94h03t310iaohv2re471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:55:00raw273,000원273,500원272,250원273,500원1,128
cmvosm94803t210iam8sesx8estock-5m068270:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm94303t110ian6jrw28w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:55:00raw190,800원190,900원190,500원190,700원2,753
cmvosm93u03t010iau96tydosstock-5m006400:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm93p03sz10iakrekx8251
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:55:00raw498,750원499,500원497,000원499,500원2,418
cmvosm93g03sy10iaxqhx0obistock-5m035720:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm93b03sx10iabpllilra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:55:00raw29,700원29,750원29,650원29,700원4,373
cmvosspgf03v010iasyl6plv0stock-5m015760:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspg803uz10iadn6x9mgi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:55:00raw28,300원28,400원28,300원28,350원11,028
cmvosspad03u810ia8nvnfnw5stock-5m051910:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspa703u710ia7wy7v73v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:55:00raw229,000원229,000원228,500원229,000원1,086
cmvosm93303sw10iaamttf9v1stock-5m035420:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm92v03sv10ia789tia8j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:55:00raw175,000원175,100원174,700원174,900원5,523
cmvosm92g03su10iaub4j7dwestock-5m066570:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm92b03st10ia1o8r6n7q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:55:00raw157,800원157,900원157,600원157,900원1,594
cmvosm92203ss10iac2mw8tk4stock-5m005380:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm91y03sr10ia96ohb9rd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:55:00raw289,500원290,000원289,500원289,500원3,327
cmvosm91p03sq10iag1xrb8ujstock-5m000660:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm91k03sp10iaf0yxqaoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:55:00raw1,294,000원1,299,000원1,292,000원1,298,000원36,152
cmvosm91803so10iae30hltzastock-5m005930:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm91103sn10ia4uysxw861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:55:00raw214,750원215,000원214,000원214,500원91,949
cmvosfulv03rg10iag2xp1u6fstock-5m000660:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfulq03rf10iazczxjxg51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:50:00raw1,289,000원1,295,000원1,286,000원1,294,000원19,383
cmvosm96g03ta10iae82wk1jistock-5m055550:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm96b03t910iao1spscm21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:50:00raw85,800원85,900원85,800원85,800원5,057
cmvosfuuy03sm10iaj9ovwopdstock-5m017670:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuus03sl10iath2kd6bm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:50:00raw72,500원73,000원72,500원72,900원19,101
cmvosfuuj03sk10iaqiiq7cmgstock-5m030200:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuuf03sj10iavpx52mcj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:50:00raw45,950원45,950원45,900원45,950원1,268
cmvosfuu603si10iaa91mt8bfstock-5m015760:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuu103sh10ialrs2bi9u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:50:00raw28,300원28,400원28,300원28,350원12,135
cmvosfuts03sg10iam18gko8estock-5m003550:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfutm03sf10iajc6mph1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:50:00raw99,400원99,700원99,400원99,700원1,378
cmvosfute03se10ia4eg6acl0stock-5m034730:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfut603sd10iauf4h9rif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:50:00raw470,500원471,500원470,000원471,000원1,127
cmvosfusw03sc10iau3soyoufstock-5m028260:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfusr03sb10ia9vv9kwvi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:50:00raw294,000원295,000원293,000원295,000원5,409
cmvosfusi03sa10iacd6dhcsastock-5m096770:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfusd03s910iapd18ik8j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:50:00raw139,600원139,700원139,100원139,600원3,506
cmvosfuru03s810iarp3s8aqistock-5m012330:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfurn03s710ia6g3k5z6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:50:00raw328,000원329,500원327,500원329,500원1,700
cmvosfurc03s610ia3lyld1mestock-5m373220:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfur203s510iack7voq6m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:50:00raw382,750원385,000원382,500원383,750원4,133
cmvosfuqt03s410ia952n3qhqstock-5m207940:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuqn03s310iamqh9rid61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:50:00raw1,459,000원1,459,000원1,452,000원1,454,000원558
cmvosfuqe03s210iazp44y5xnstock-5m105560:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuq903s110ia0338ab6z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:50:00raw147,900원148,000원147,800원148,000원6,326
cmvosfuq103s010ianv2y257ystock-5m000270:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfupv03rz10iaie1yg17g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:50:00raw106,200원106,200원105,800원106,200원2,956
cmvosfupm03ry10ia4ez5jrhgstock-5m005490:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuph03rx10ia0n75og8j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:50:00raw273,000원273,500원272,250원273,500원1,677
cmvosfup903rw10ia9kj6p1gmstock-5m068270:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfup003rv10ia0x5913341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:50:00raw190,900원190,900원190,600원190,900원2,846
cmvosfuoq03ru10iauedbf30fstock-5m051910:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuol03rt10iapymwej9l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:50:00raw228,000원229,000원228,000원228,500원1,335
cmvosfuod03rs10ia0a1nuvdzstock-5m006400:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuo603rr10iamej2rxmx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:50:00raw497,250원499,500원496,000원499,000원3,694
cmvosfunm03ro10iaibzzxh3estock-5m035720:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfune03rn10iayyhdh9o11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:50:00raw29,750원29,750원29,650원29,750원6,155
cmvosfun403rm10iac13w4vphstock-5m035420:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfumz03rl10iad72p8s761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:50:00raw174,400원175,000원174,300원175,000원9,113
cmvosfumq03rk10ia0ek7c5fhstock-5m066570:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfumi03rj10ialjz3wxpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:50:00raw157,200원157,900원157,200원157,800원2,872
cmvosfum803ri10iaok19o7gvstock-5m005380:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfum203rh10iasqdvtnb61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:50:00raw289,500원290,000원289,000원289,500원8,612
cmvosfulh03re10ia9xqmk9osstock-5m005930:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosful303rd10ia0crpy6mq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:50:00raw214,250원215,000원213,500원214,750원86,017
cmvos9dzo03rc10iaq6pr1iejstock-5m017670:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:182026-10-26 13:55:18cmvos9dzg03rb10ias10zuvpj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:45:00raw72,700원72,700원72,500원72,500원6,389
cmvosfunz03rq10iaxnjwry9istock-5m006400:20261026:13452026-10-26 13:45:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfunu03rp10ia1xt1kmrg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:45:00raw498,500원499,000원497,000원497,500원1,882
cmvos9dz503ra10iakk5ctjt4stock-5m030200:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:182026-10-26 13:55:18cmvos9dyz03r910iax7v1a7l51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:45:00raw45,900원45,950원45,850원45,950원2,865
cmvos9dy903r610ia4e89bg2xstock-5m015760:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dy203r510iaye7ihcsz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:45:00raw28,350원28,400원28,250원28,300원12,983
cmvos9dxs03r410iawm9opf49stock-5m003550:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dxn03r310iaizxy90el1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:45:00raw99,900원99,900원99,500원99,500원1,745
cmvos9dxe03r210ia2grqsfw5stock-5m034730:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dx903r110ia16j7y37t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:45:00raw471,000원472,000원470,000원470,500원884
cmvos9dx203r010iaq5a3426mstock-5m028260:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dws03qz10ias7bwtmen1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:45:00raw294,000원295,000원293,500원294,000원4,716
cmvos9dwj03qy10ia5potixnnstock-5m096770:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dwe03qx10iasg2pddp31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:45:00raw140,100원140,100원139,500원139,600원3,366
cmvos9dw503qw10iah3px7acsstock-5m012330:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dw003qv10iaw20f1e6a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:45:00raw328,500원328,500원328,000원328,000원1,035
cmvos9dvp03qu10ia3euoij05stock-5m373220:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dvi03qt10iar72q351i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:45:00raw384,000원384,000원382,500원383,000원3,852
cmvos9duy03qq10ia9j91uy6astock-5m207940:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dus03qp10iaz7xtpgzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:45:00raw1,458,000원1,459,000원1,457,000원1,459,000원246
cmvos9duj03qo10iakcwcovdystock-5m055550:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dud03qn10iacw117tyl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:45:00raw85,700원86,000원85,600원85,900원13,500
cmvos9du403qm10iapcmv9ecxstock-5m105560:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dty03ql10ia2lp70mls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:45:00raw147,900원148,100원147,800원148,000원5,498
116,697건 중 17,001–17,050← 이전341 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬