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
cmvoqtzcq03ga10iaa9ke3rkkstock-5m105560:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzcj03g910ia91b9a3kb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:00:00raw146,300원146,600원146,000원146,200원12,482
cmvoqniuy03es10ia69czqqklstock-5m035720:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnius03er10ia39fi5zfr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:00:00raw29,650원29,700원29,600원29,650원8,236
cmvoqnj1903fg10iakwjvb2k1stock-5m096770:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnj1103ff10ian4467oji1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:00:00raw141,200원141,900원140,900원141,800원3,460
cmvoqnj0n03fe10iaf8p4yh1nstock-5m012330:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnj0f03fd10iazl5mde5k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:00:00raw327,000원327,500원327,000원327,500원540
cmvoqnizw03fc10iab0lopfqfstock-5m373220:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnizn03fb10ia6f2plm4c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:00:00raw382,500원386,000원381,500원385,000원5,231
cmvoqniz303fa10ialgewc74ostock-5m207940:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniys03f910ia5mro713u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:00:00raw1,458,000원1,458,000원1,453,000원1,455,500원245
cmvoqniy403f610ia65k4q5qfstock-5m055550:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnixz03f510iaxo6v7rtp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:00:00raw85,600원85,700원85,500원85,500원11,103
cmvoqnixq03f410iarr9j9ljmstock-5m000270:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnixi03f310iab11xuwio1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:00:00raw105,200원105,300원105,100원105,200원2,700
cmvoqnix703f210iaey50wmesstock-5m005490:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniwz03f110ia5q0c5p0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:00:00raw274,500원275,000원274,000원275,000원831
cmvoqniwp03f010iaprjocyk3stock-5m068270:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniwh03ez10iai6px3dkz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:00:00raw188,550원189,300원188,400원188,800원5,198
cmvoqniw703ey10iass26es8wstock-5m051910:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniw203ex10iae51gz3g51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:00:00raw229,500원230,000원228,000원230,000원2,357
cmvoqnivt03ew10ia1ido64justock-5m006400:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnivm03ev10ia4c0t0zes1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:00:00raw501,000원501,000원498,000원500,000원5,180
cmvoqniuf03eq10iaenweokjestock-5m035420:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniu803ep10iaptzr1gwx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:00:00raw174,500원175,200원174,400원175,000원5,331
cmvoqnitv03eo10iaxwmeja79stock-5m066570:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnito03en10iaxa5axzcs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:00:00raw157,050원157,700원157,000원157,400원4,159
cmvoqnitb03em10iar7qtwat2stock-5m005380:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnit503el10iaof0jvaup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:00:00raw289,000원289,500원289,000원289,250원1,348
cmvoqnisv03ek10ianvbsiiv4stock-5m000660:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnisq03ej10iaidd6qwbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:00:00raw1,282,000원1,284,000원1,280,000원1,283,000원9,780
cmvoqnish03ei10ia4kynyc7pstock-5m005930:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnis603eh10ia53km8rqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:00:00raw213,750원214,500원213,500원214,000원81,522
cmvoqh37403de10ia71p50fkestock-5m005930:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh36w03dd10iazsezrr011
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:55:00raw213,500원214,000원213,000원213,750원35,127
cmvoqh3gr03eg10ia0evch6akstock-5m017670:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3gg03ef10ia724fmuhy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:55:00raw72,400원72,400원72,200원72,300원6,572
cmvoqniyi03f810ianrykcentstock-5m207940:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniyd03f710iam0rqwypp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:55:00raw1,460,000원1,461,000원1,454,000원1,457,000원238
cmvoqnivc03eu10ia2xvwks2nstock-5m006400:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniv603et10ia7bssahz51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:55:00raw499,000원502,000원498,500원501,000원7,413
cmvoqh3g103ee10iakyidh2fbstock-5m030200:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3fq03ed10iaqax22nzw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:55:00raw45,950원45,950원45,800원45,850원5,441
cmvoqh3fa03ec10iaqpy0a9utstock-5m003550:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3ez03eb10iarb6mmmyo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:55:00raw99,200원99,300원99,100원99,100원1,705
cmvoqh3ei03ea10ia2un0hisastock-5m034730:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3e703e910ia3dag0vvu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:55:00raw470,000원471,000원469,500원470,500원742
cmvoqh3dt03e810iayp7o7kalstock-5m028260:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3di03e710iaghwqjfig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:55:00raw292,500원293,000원292,000원293,000원2,546
cmvoqh3d803e610iastjeit61stock-5m096770:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3d303e510ia58jtztxh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:55:00raw141,200원141,600원140,700원141,200원3,646
cmvoqh3cu03e410iagweuguk4stock-5m012330:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3cm03e310iax82j998f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:55:00raw327,000원327,500원327,000원327,000원167
cmvoqh3cc03e210iare3lf6ncstock-5m373220:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3c503e110iagocf6av11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:55:00raw381,000원383,250원381,000원383,000원2,524
cmvoqh3bv03e010iap403d50zstock-5m055550:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3bn03dz10iach8v767r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:55:00raw85,700원85,800원85,500원85,600원8,496
cmvoqh3bc03dy10ia1fnguj0tstock-5m105560:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3b403dx10ia4o3v4wva1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:55:00raw146,900원147,000원146,300원146,400원9,701
cmvoqh3av03dw10ia9rwn4s70stock-5m000270:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3ao03dv10iajehaj0wv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:55:00raw105,100원105,200원105,100원105,100원648
cmvoqh3ag03du10ia27ek2p20stock-5m005490:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3a903dt10ia3lmh2fjs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:55:00raw274,000원274,500원274,000원274,000원343
cmvoqh39z03ds10ia48zcnl1gstock-5m068270:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh39s03dr10ia1yuudlj31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:55:00raw188,600원188,800원188,400원188,550원1,654
cmvoqh39i03dq10iaedr1d63fstock-5m051910:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh39d03dp10ia61tjpuox1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:55:00raw229,000원229,500원228,500원229,500원904
cmvoqh39503do10iaszicqh7fstock-5m035720:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh38z03dn10iaxmjvi7pn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:55:00raw29,600원29,650원29,600원29,650원2,948
cmvoqh38r03dm10iad01pose4stock-5m035420:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh38m03dl10iay2u9apwj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:55:00raw174,400원174,700원174,400원174,600원3,369
cmvoqh38e03dk10iahwuh1v7estock-5m066570:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh38703dj10iabk7xnar71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:55:00raw157,000원157,200원156,900원157,000원899
cmvoqh37x03di10iaptgwwz69stock-5m005380:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh37s03dh10iaxoqwidn81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:55:00raw289,000원289,500원288,500원289,000원2,634
cmvoqh37k03dg10iau22u0iagstock-5m000660:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh37d03df10iab5l6k1w01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:55:00raw1,280,000원1,284,000원1,279,000원1,282,000원14,761
cmvoqtzhe03gw10iamoodfw21stock-5m015760:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzh803gv10iarevs50871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:55:00raw28,150원28,250원28,150원28,250원7,157
cmvoqaqa403cm10ia1qlsyym7stock-5m005490:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq9z03cl10iap12qny4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:50:00raw275,500원275,500원274,000원274,000원1,470
cmvoqaqfp03dc10ia8otpxtzostock-5m017670:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqfh03db10iao4bs42511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:50:00raw72,350원72,400원72,300원72,400원4,317
cmvoqaqf703da10iaa6bl7cgystock-5m030200:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqf203d910iakdx7jg0n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:50:00raw45,950원45,950원45,900원45,950원3,771
cmvoqaqet03d810ia468npd91stock-5m015760:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqeo03d710ia47f86w4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:50:00raw28,250원28,250원28,150원28,200원5,023
cmvoqaqeg03d610ia7g0er1hzstock-5m003550:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqeb03d510iak2nh19k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:50:00raw99,300원99,500원99,200원99,300원3,063
cmvoqaqe203d410ia6s216rhkstock-5m034730:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqdx03d310iag12nvkig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:50:00raw469,500원470,500원469,000원470,000원701
cmvoqaqdp03d210iaomdsobuxstock-5m028260:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqdk03d110ia9dcbzq071
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:50:00raw292,500원293,000원292,000원292,000원1,240
cmvoqaqdb03d010iar64geh59stock-5m096770:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqd603cz10iazeq7h1ho1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:50:00raw141,400원141,500원140,900원141,200원3,552
cmvoqaqcx03cy10iaffr3f9gcstock-5m012330:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqct03cx10ialx6y5p3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:50:00raw327,000원327,500원326,500원327,000원414
cmvoqaqck03cw10iarh4bwhvbstock-5m373220:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqcc03cv10ia7xxtmeyg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:50:00raw383,000원383,500원381,000원381,500원1,761
116,697건 중 17,251–17,300← 이전346 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬