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
cmvooosgn031q10iaba3w79alstock-5m030200:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosgi031p10ia7na5sl191
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:05:00raw46,200원46,200원46,100원46,150원2,012
cmvooosga031o10iabaz9hqzsstock-5m015760:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosg5031n10iahxr6rca91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:05:00raw28,250원28,300원28,250원28,250원5,976
cmvooosfw031m10iazwtwsux8stock-5m003550:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosfo031l10ia0w5euxov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:05:00raw98,900원99,000원98,900원98,900원539
cmvooosff031k10ia903ogzxhstock-5m034730:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosf4031j10iasvk20lww1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:05:00raw470,000원471,000원469,000원469,500원1,004
cmvooosev031i10iatsfzql2vstock-5m028260:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvoooseq031h10ia5n5xbvmc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:05:00raw290,500원291,500원290,500원291,000원2,140
cmvoooseh031g10ian5gzi220stock-5m096770:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosed031f10ia7pgstzoa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:05:00raw140,700원140,800원140,400원140,600원4,594
cmvooose4031e10ia99w9xqcustock-5m012330:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosdz031d10iaeftbpivx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:05:00raw326,500원327,500원326,000원326,000원740
cmvooosdr031c10iasnzv1vv0stock-5m373220:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosdm031b10iavmkjoo101
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:05:00raw376,500원377,000원376,500원376,500원1,218
cmvooosd6031a10ia5mdxjamjstock-5m207940:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvoooscu031910iaililun9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:05:00raw1,464,000원1,464,000원1,460,000원1,462,000원149
cmvoooscg031810ia9f1ewgdsstock-5m055550:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosc5031710iar8evg4ng1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:05:00raw86,500원86,500원86,400원86,400원2,179
cmvooosbp031610ia8db2l1e9stock-5m105560:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooosbc031510ia69f11ep11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:05:00raw148,300원148,300원148,100원148,100원3,255
cmvooosay031410iaawaedstrstock-5m000270:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooosam031310ia82l1jv731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:05:00raw105,100원105,300원105,000원105,100원1,759
cmvooosa7031210ia3r0x4uofstock-5m068270:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos9v031110iaqejgg3yp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:05:00raw188,700원188,800원188,600원188,600원1,837
cmvooos9f031010iackzmj7bhstock-5m051910:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos96030z10iajp4d1jfl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:05:00raw226,500원227,000원226,000원227,000원1,217
cmvooos8p030y10iazrx19wt3stock-5m006400:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos8d030x10iaan7k76u71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:05:00raw493,750원494,500원491,500원492,000원4,167
cmvooos7x030w10iamx3a5uo5stock-5m035720:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos7n030v10ia3mn6hyuc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:05:00raw29,650원29,650원29,600원29,650원1,569
cmvooos76030u10iax599aew5stock-5m035420:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos6u030t10iad5dierfc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:05:00raw173,500원173,700원173,400원173,400원3,137
cmvooos6n030s10iaa6hllb59stock-5m066570:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos6g030r10iak2kqpedj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:05:00raw156,600원157,000원156,500원156,500원2,531
cmvooos5w030q10iaayh1xn6istock-5m005380:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos5m030p10iaghscorfm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:05:00raw288,000원289,000원288,000원289,000원2,817
cmvooos52030o10iabcfvnqs5stock-5m000660:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos4q030n10iasznf1gkh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:05:00raw1,282,000원1,285,000원1,279,000원1,279,000원13,526
cmvooicls030010iarhtcvz1qstock-5m207940:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooiclk02zz10iay41xbicz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:00:00raw1,464,000원1,465,000원1,459,000원1,464,000원253
cmvooicpz030k10iaq61fe59vstock-5m017670:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicpu030j10iawz204x5m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:00:00raw72,600원72,700원72,300원72,400원12,178
cmvooicpl030i10ia22dwuhs6stock-5m030200:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicph030h10iavbr0ry261
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:00:00raw46,200원46,300원46,150원46,200원3,343
cmvooicp7030g10iaa72ojuunstock-5m015760:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicp3030f10iarkn06dcp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:00:00raw28,200원28,350원28,200원28,300원5,562
cmvooicou030e10iafcfpgsy8stock-5m003550:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicom030d10iaswngyloa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:00:00raw98,700원99,100원98,600원99,000원2,949
cmvooicoc030c10iakdk50zz3stock-5m034730:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooico4030b10ia9xxuvpc21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:00:00raw468,500원470,000원468,000원470,000원960
cmvooicnu030a10ia95oh6f2ustock-5m028260:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicno030910ia62lotrrq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:00:00raw289,000원291,000원288,500원291,000원3,447
cmvooicla02zy10ia5t4cdjckstock-5m055550:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicl502zx10iahazeoamp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:00:00raw86,500원86,600원86,400원86,400원18,145
cmvooicn3030610iat64111j5stock-5m096770:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicmx030510iap3liemq11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:00:00raw140,300원140,700원140,200원140,700원6,577
cmvooicmp030410iank1l7rgystock-5m012330:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicmk030310iaq84reoj41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:00:00raw325,500원327,000원325,000원327,000원1,831
cmvooicmb030210iaogezdx6rstock-5m373220:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicm2030110ia59uzx66r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:00:00raw375,000원377,000원375,000원377,000원3,984
cmvooiccz02zc10iaj9p9gd6vstock-5m066570:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicco02zb10iafxnhovgh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:00:00raw156,200원156,800원156,100원156,600원3,957
cmvooickx02zw10iad74ao8bvstock-5m105560:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicks02zv10ia66ny22th1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:00:00raw148,200원148,300원148,100원148,300원4,898
cmvooickj02zu10ia2bput1qlstock-5m000270:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooickb02zt10iaantfo6z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:00:00raw104,600원105,300원104,500원105,100원8,213
cmvooicj002zq10iava16n199stock-5m005490:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooiciq02zp10ia6ybx7iee1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:00:00raw272,500원273,500원272,000원273,500원1,723
cmvooici502zo10ia03hiy620stock-5m068270:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooichs02zn10ia2de86ucl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:00:00raw188,900원189,100원188,500원188,700원5,999
cmvooicgq02zk10iavtmtg2ttstock-5m051910:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicge02zj10iaunth1e361
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:00:00raw225,500원227,000원225,000원227,000원1,027
cmvooicfr02zi10iaobb90ozgstock-5m006400:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicfd02zh10iafb1buqy41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:00:00raw488,500원494,000원488,000원494,000원7,163
cmvooicer02zg10iac2qcxmxmstock-5m035720:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicef02zf10iaqdzkma1n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:00:00raw29,600원29,650원29,550원29,650원7,640
cmvooicdv02ze10ia4l7xovf9stock-5m035420:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicdm02zd10iah46w4vil1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:00:00raw173,500원173,600원173,200원173,500원3,603
cmvooicc302za10ia8v9n2x24stock-5m005380:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicbr02z910iai0xtzhq71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:00:00raw287,500원288,500원287,000원288,250원4,061
cmvooicb302z810iaiorocfznstock-5m000660:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicaq02z710ia7ns7cseg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:00:00raw1,276,000원1,283,000원1,275,000원1,282,000원22,572
cmvooica402z610ia6yc2025rstock-5m005930:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooic9s02z510iawaftwzgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:00:00raw213,000원214,000원212,750원214,000원130,558
cmvoobxh302y210iaw2sx1ev6stock-5m000660:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxgs02y110ia01ewywu71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:55:00raw1,276,000원1,281,000원1,273,000원1,276,000원19,231
cmvoobxgj02y010iare082qi9stock-5m005930:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxg102xz10iaxynyyqqi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:55:00raw212,250원213,000원212,000원212,750원116,606
cmvooicju02zs10iakfcu2a8vstock-5m000270:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicjk02zr10iayc7zw2kf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:55:00raw104,500원104,600원104,500원104,600원2,132
cmvoobxsy02z410ianef79o6pstock-5m017670:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxst02z310iay3865ob41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:55:00raw72,300원72,600원72,300원72,600원7,194
cmvoobxsk02z210ia9uqxqm48stock-5m030200:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxsf02z110ia163fmx861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:55:00raw46,150원46,200원46,050원46,200원4,386
cmvoobxs702z010iaq6yfl46hstock-5m015760:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxs202yz10iaubj9topw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:55:00raw28,250원28,300원28,200원28,250원6,982
cmvoobxrt02yy10ia9am9mrvastock-5m003550:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxrn02yx10iaj1vbyazu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:55:00raw98,500원98,700원98,400원98,600원1,301
116,697건 중 17,501–17,550← 이전351 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬