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
cmvorwjek03oi10iazrclbkvzstock-5m096770:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjec03oh10iaywv9kiy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:35:00raw140,300원140,700원140,100원140,400원3,748
cmvorwjf203ok10ia1lstpar1stock-5m028260:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjew03oj10iame6lhk4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:35:00raw295,000원295,000원293,500원294,500원2,927
cmvorwjfn03om10iav86fq6wbstock-5m034730:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjff03ol10iah056vc071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:35:00raw471,000원472,500원471,000원471,500원967
cmvorwjg503oo10iabjwvroeqstock-5m015760:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjfz03on10iahot2namw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:35:00raw28,300원28,350원28,250원28,300원11,764
cmvos2yif03pu10ia5kqraulistock-5m003550:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yia03pt10ia39o647cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:35:00raw99,600원99,800원99,500원99,800원2,957
cmvorwjh903os10ia7yeau2a4stock-5m017670:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjh203or10ialwbxckls1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:35:00raw72,600원72,600원72,500원72,600원3,581
cmvorq4u103n410ia0e7u2gbestock-5m096770:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4tx03n310iahzg2wc101
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:30:00raw140,800원140,900원140,000원140,300원5,081
cmvorwj4y03no10iabducxgbbstock-5m005380:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj4o03nn10iawa3n3zca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:30:00raw290,000원290,500원290,000원290,000원1,598
cmvorq4wx03ni10iadv48u1n5stock-5m017670:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4wr03nh10iaowssp3ky1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:30:00raw72,500원72,700원72,500원72,600원7,360
cmvorq4wi03ng10ia16c6if4dstock-5m030200:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4wd03nf10iaqj155xtr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:30:00raw45,950원45,950원45,800원45,800원3,354
cmvorq4w303ne10iafk3e08xestock-5m015760:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4vy03nd10iam5xjcel31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:30:00raw28,300원28,350원28,250원28,300원9,838
cmvorq4vq03nc10ia4aisjvxostock-5m003550:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4vk03nb10iagb0sh8sh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:30:00raw99,300원99,600원99,000원99,500원1,300
cmvorq4vb03na10iaa11asfi5stock-5m034730:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4v603n910ia2eipjr1a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:30:00raw471,500원472,000원470,500원471,500원951
cmvorq4uw03n810iab2mfrtkwstock-5m028260:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4ur03n710iaq9nd8bzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:30:00raw294,500원295,000원293,500원294,500원2,748
cmvorq4to03n210iaizownj7vstock-5m012330:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4tg03n110ialvy4dusz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:30:00raw329,500원329,500원329,000원329,000원627
cmvorq4t603n010iaygi5gwv2stock-5m373220:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4t103mz10iazh5d0l791
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:30:00raw381,500원384,500원381,500원384,500원4,338
cmvorq4st03my10iavdnt63gsstock-5m207940:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4sn03mx10ia6ardh9ov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:30:00raw1,454,000원1,458,000원1,453,000원1,457,000원367
cmvorq4sf03mw10iav5wnzfocstock-5m055550:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4sa03mv10ia7r6dnuh01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:30:00raw85,700원85,800원85,700원85,800원3,494
cmvorq4s203mu10iac6vypguystock-5m105560:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4rt03mt10iaxsx3v7pk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:30:00raw147,200원147,300원147,000원147,100원7,031
cmvorq4rb03ms10iaq24eadphstock-5m000270:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4r103mr10iaznlucv8v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:30:00raw105,900원105,900원105,800원105,900원988
cmvorq4qn03mq10iauoa09z58stock-5m005490:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4qe03mp10iav6ctreas1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:30:00raw274,000원274,500원273,500원273,500원605
cmvorq4q603mo10iaiw7ub6elstock-5m068270:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4q103mn10iapcn0c9501
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:30:00raw189,900원190,400원189,800원190,200원4,092
cmvorq4pt03mm10iaqhzb3paystock-5m051910:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4pn03ml10iatd7kfz761
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:30:00raw229,000원229,000원228,000원229,000원614
cmvorq4pf03mk10ia6oy1wc1tstock-5m006400:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4p703mj10iadd9hq3fy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:30:00raw497,000원499,000원496,000원499,000원4,512
cmvorq4ox03mi10ia8hwkdqyfstock-5m035720:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4op03mh10iarny0x5i11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:30:00raw29,700원29,750원29,700원29,750원6,672
cmvorq4of03mg10iah3iqmqnpstock-5m035420:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4oa03mf10iab2rjnj3p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:30:00raw175,200원175,700원174,900원175,000원10,536
cmvorq4o203me10iavxy7azxzstock-5m066570:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4nw03md10ia4jgdwakb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:30:00raw157,500원157,700원157,300원157,400원1,982
cmvorq4no03mc10iaoqz1yt5ystock-5m000660:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4ng03mb10iaban47kvj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:30:00raw1,287,000원1,294,000원1,286,000원1,293,000원12,863
cmvorq4n603ma10iaovzhz0rtstock-5m005930:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4my03m910iaccm2e9ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:30:00raw214,500원215,000원214,000원214,500원73,462
cmvorjnv403m610iavm50dyuqstock-5m030200:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnux03m510iabuuohopi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:25:00raw45,900원45,950원45,850원45,950원854
cmvorjnk703l210iate6e8o1istock-5m000660:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnk203l110iajbmb0fpg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:25:00raw1,288,500원1,289,000원1,285,000원1,287,000원11,516
cmvorjnsh03ly10ia9zvz4td3stock-5m096770:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnsc03lx10iavxfqzz8x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:25:00raw141,200원141,300원140,700원140,800원3,452
cmvorjns303lw10iaeauxh1n4stock-5m012330:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnru03lv10iaiusm67ty1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:25:00raw329,500원329,500원328,500원329,500원760
cmvorjnrk03lu10iaig4ddixgstock-5m373220:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnrf03lt10iad4dgwn5s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:25:00raw384,500원385,000원381,500원382,000원5,229
cmvorjnr603ls10iaskg04hjpstock-5m207940:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnr103lr10iamz4px06z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:25:00raw1,454,000원1,456,000원1,452,000원1,454,000원256
cmvorjnqs03lq10iab4paaokastock-5m055550:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnql03lp10iad5s1rjnz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:25:00raw85,800원85,900원85,600원85,700원9,481
cmvorjnqb03lo10iad2bz5wmsstock-5m105560:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnq303ln10ia6wwg7c5m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:25:00raw146,800원147,300원146,400원147,200원10,355
cmvorjnpq03lm10iaoo1wn869stock-5m000270:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnpi03ll10iaq99sjxuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:25:00raw105,900원105,900원105,600원105,900원3,236
cmvorjnp403lk10ia9lj2dvzrstock-5m005490:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnox03lj10ia17rnn9ao1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:25:00raw275,000원275,500원274,000원274,500원1,515
cmvorjnoj03li10ia6mc5pv3dstock-5m068270:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnob03lh10iaim05f0do1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:25:00raw190,200원190,400원189,700원189,900원4,928
cmvorjnny03lg10iayz969crtstock-5m051910:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnns03lf10ia4z9te0qd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:25:00raw229,500원230,000원228,000원229,000원3,022
cmvorjnmy03lc10ia3uzrbx68stock-5m006400:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnmq03lb10ia52zplz991
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:25:00raw500,000원500,000원496,000원496,500원4,092
cmvorjnmc03la10iabxwcmpc8stock-5m035720:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnm403l910ia205j8gdc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:25:00raw29,800원29,800원29,700원29,750원6,085
cmvorjnlr03l810iaee0y2aeistock-5m035420:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnli03l710iah7nedcmx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:25:00raw175,300원175,400원175,200원175,200원4,485
cmvorjnjt03l010ial9u0036estock-5m005930:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnjo03kz10iaom3swc5v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:25:00raw214,500원214,500원213,500원214,000원100,677
cmvorjnl503l610ia6jhq7vxvstock-5m066570:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnkw03l510iah32p9r9t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:25:00raw157,700원157,800원157,200원157,500원2,292
cmvorjnkm03l410iawbnx09k7stock-5m005380:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnkg03l310iasi0wnz981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:25:00raw290,000원290,500원290,000원290,000원1,663
cmvorjnsw03m010iazi0bq7p4stock-5m034730:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnsr03lz10ia7f9c1c151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:25:00raw472,000원472,500원470,500원471,500원811
cmvorjnvn03m810iay8qkm9nqstock-5m017670:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnvf03m710iafr3n4zhp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:25:00raw72,500원72,600원72,400원72,500원4,757
cmvorjntj03m210iad0mfac2mstock-5m003550:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnt603m110ianug5hkkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:25:00raw99,700원99,700원99,300원99,500원1,777
116,697건 중 17,101–17,150← 이전343 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬