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
cmvopxsk303a210ia7inh7x3fstock-5m000270:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsjy03a110iajjmrxwrs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:40:00raw105,300원105,400원105,200원105,300원1,481
cmvopxsjp03a010ia5yu0ynvkstock-5m005490:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsjh039z10ia6kjecsrn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:40:00raw274,500원275,500원274,000원275,500원4,010
cmvopxsj6039y10iafr1ofvsastock-5m068270:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsiy039x10iaryyijei01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:40:00raw188,650원188,700원188,100원188,100원2,823
cmvopxsio039w10iagjql91vnstock-5m051910:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsij039v10ia849a611b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:40:00raw228,500원230,000원228,000원230,000원1,742
cmvopxsia039u10ia3a44uymjstock-5m006400:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsi2039t10iagxlkkiv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:40:00raw498,000원504,000원496,000원504,000원14,860
cmvopxshs039s10ia58hn49awstock-5m035720:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxshn039r10iav2ggal6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:40:00raw29,700원29,700원29,650원29,700원3,799
cmvopxshe039q10iaeydaioiestock-5m035420:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsh9039p10iaalultti91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:40:00raw174,400원174,500원174,200원174,400원2,439
cmvopxsh0039o10iajimgbkuxstock-5m066570:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsgw039n10ias02ksi071
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:40:00raw156,700원156,800원156,300원156,800원1,364
cmvopxsgn039m10iapwnweilzstock-5m005380:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsgf039l10ia0eucdhes1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:40:00raw288,500원289,000원288,000원288,500원2,843
cmvoprd5s039c10iaolcu5ypostock-5m015760:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd5n039b10iat8ipmf0e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:35:00raw28,200원28,300원28,200원28,300원17,201
cmvopxsm403ac10iaeigh12dzstock-5m096770:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxslw03ab10iamo7akqza1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:35:00raw141,300원141,800원141,200원141,700원7,094
cmvoprd6p039g10ia6en9i6cpstock-5m017670:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd6g039f10ia0wecblkn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:35:00raw72,200원72,400원72,200원72,400원6,475
cmvoprd66039e10ia6qok2gr8stock-5m030200:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd61039d10iaroxbrhxm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:35:00raw46,100원46,200원46,050원46,050원4,848
cmvoprd5e039a10iaxf5f3dj5stock-5m003550:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd58039910iaow2c7two1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:35:00raw99,200원99,500원99,000원99,400원1,291
cmvoprd4n039610iacp2e0mzustock-5m034730:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd4h039510ia1drmqayj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:35:00raw468,500원470,000원467,500원470,000원925
cmvoprd49039410iap67x864ystock-5m028260:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd44039310iapb544xes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:35:00raw291,500원293,500원291,000원292,500원5,848
cmvoprd3v039210iajcmmewiastock-5m012330:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd3q039110ialk9c05oc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:35:00raw326,000원327,000원326,000원326,000원1,524
cmvoprd3h039010iap7df2eglstock-5m373220:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd39038z10iaz9cf0d171
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:35:00raw378,500원382,000원378,500원381,000원6,793
cmvoprd30038y10iauntx901estock-5m207940:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd2u038x10iai7dokcu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:35:00raw1,461,000원1,463,000원1,460,000원1,462,000원309
cmvoprd2m038w10ia3h2lxiprstock-5m055550:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd2g038v10iaij4raaw81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:35:00raw86,100원86,450원86,100원86,300원7,012
cmvoprd28038u10ia57nsuvx8stock-5m105560:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd22038t10iaab95tyre1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:35:00raw147,500원148,000원147,400원148,000원7,736
cmvoprcus038410iahm3snn94stock-5m005930:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcuh038310iaknr1svc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:35:00raw213,000원214,000원213,000원213,500원65,131
cmvoprd1h038q10iahty6nfdnstock-5m000270:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd1c038p10iav5jzesxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:35:00raw105,000원105,500원105,000원105,300원5,138
cmvoprd13038o10iaoz61rjc5stock-5m005490:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd0x038n10iabpmf8rl41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:35:00raw273,500원274,500원273,500원274,000원2,602
cmvoprcvr038610ia3zv1bcrlstock-5m000660:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcve038510iac51bf7y11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:35:00raw1,275,000원1,281,000원1,274,000원1,280,000원12,146
cmvoprd0c038k10iahod9vroqstock-5m068270:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd06038j10iaup8bblqt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:35:00raw188,400원189,000원188,300원188,700원3,398
cmvoprczy038i10iagieup6sgstock-5m051910:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprczt038h10iad6onw8hm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:35:00raw227,500원229,000원227,500원228,500원1,965
cmvoprczl038g10ia77khrr15stock-5m006400:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprczg038f10iai9al3z3u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:35:00raw493,500원498,500원493,500원497,500원13,120
cmvoprcz7038e10ianokkbp1hstock-5m035720:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcz0038d10iaw21hovsf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:35:00raw29,550원29,700원29,550원29,700원20,882
cmvoprcyl038c10iasb6w1uw8stock-5m035420:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcy8038b10iaqs51unyf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:35:00raw173,800원174,400원173,800원174,400원5,768
cmvoprcxm038a10ia7o4za3avstock-5m066570:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcxc038910iak7gzard51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:35:00raw156,400원156,900원156,300원156,700원3,433
cmvoprcwq038810iatks8ccw6stock-5m005380:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcwd038710iaw59fw4xn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:35:00raw288,000원289,000원287,500원288,500원6,464
cmvopkz3n037y10iarf7bruhistock-5m015760:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkz31037x10iaibndk0ll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:30:00raw28,200원28,250원28,150원28,200원5,171
cmvopkz68038010ia6b2t50jistock-5m030200:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkz4w037z10iag92v45451
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:30:00raw46,150원46,150원46,050원46,100원3,452
cmvoprd50039810iarkwjbx47stock-5m003550:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd4v039710iaksexp0711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:30:00raw99,200원99,300원98,900원99,000원4,320
cmvoprd1v038s10iay0pdnccsstock-5m105560:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd1p038r10iaoz0rq7tn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:30:00raw147,400원147,600원147,300원147,500원4,106
cmvoprd0q038m10iazl4dsx08stock-5m005490:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd0k038l10ia8pxjjorq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:30:00raw273,000원274,000원272,500원273,500원2,037
cmvopkz8t038210iadofor8u3stock-5m017670:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkz7x038110iaurbaxkp01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:30:00raw72,300원72,300원72,000원72,300원15,127
cmvopkxt2036y10ia2v9i0vxgstock-5m005930:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxsg036x10ianjn1z0es1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:30:00raw212,000원213,500원212,000원213,000원100,029
cmvopkxvq037010iampmxvpzmstock-5m000660:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxuf036z10iazfvxgt491
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:30:00raw1,271,000원1,276,000원1,270,000원1,274,000원8,733
cmvopkxyg037210iaanujsd3kstock-5m005380:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxx9037110iasd1lvgxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:30:00raw287,500원288,000원287,500원287,500원2,271
cmvopky10037410ia3hynh9r4stock-5m066570:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxzy037310ia7e9iuupt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:30:00raw156,100원156,500원156,000원156,300원2,367
cmvopky3j037610ia916hiooystock-5m035420:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopky2m037510iaqfrrweim1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:30:00raw173,600원174,000원173,400원173,800원9,768
cmvopky60037810ia35ponlrrstock-5m035720:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopky4y037710iafzax1b671
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:30:00raw29,600원29,600원29,550원29,600원2,988
cmvopky8y037a10ia1ep0ca28stock-5m006400:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopky7h037910iavm0p98fn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:30:00raw491,000원493,500원490,000원493,500원4,343
cmvopkyc5037c10iasgce9ev9stock-5m051910:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkyat037b10ianc3t9o7c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:30:00raw226,500원227,500원226,000원227,000원1,403
cmvopkyhj037g10ia7ah91pd8stock-5m068270:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkygn037f10iazzj9oy4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:30:00raw188,100원188,400원188,100원188,400원2,738
cmvopkyjx037i10iackciodrqstock-5m000270:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkyir037h10iao8bnm5em1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:30:00raw105,000원105,200원104,900원105,000원5,839
cmvopkymr037k10iaju8wijlostock-5m055550:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkyle037j10ialaeqzzdm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:30:00raw86,100원86,200원86,100원86,100원1,495
cmvopkypa037m10ia5t3g4nt1stock-5m207940:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkyny037l10iaz6faslj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:30:00raw1,461,000원1,461,000원1,460,000원1,461,000원132
116,697건 중 17,351–17,400← 이전348 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬