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
cmvonz25c02w210ia5qjnyz4ostock-5m055550:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz25102w110ia2bymlrsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:45:00raw86,500원86,600원86,300원86,300원5,110
cmvonz24m02w010iajshilamfstock-5m105560:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz24c02vz10iajxa2g7lj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:45:00raw148,300원148,400원148,200원148,250원4,515
cmvonz23x02vy10iagv45mfbcstock-5m000270:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz23j02vx10iaro6k80zz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:45:00raw104,400원104,500원104,400원104,400원4,621
cmvonz22z02vw10iaalrhc715stock-5m005490:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz22p02vv10ia5w5zg4ef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:45:00raw271,500원273,000원271,500원272,000원1,160
cmvonz22302vu10iaf01xmarpstock-5m068270:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz21r02vt10iayrq5ozvn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:45:00raw188,900원189,200원188,600원188,700원2,244
cmvonz21b02vs10iaif7bnhbdstock-5m006400:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz20z02vr10iaegalag601
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:45:00raw486,500원487,500원485,500원486,500원2,072
cmvonz20i02vq10iaa8rggezzstock-5m035720:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz20802vp10iayi6l5g701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:45:00raw29,500원29,500원29,450원29,500원2,725
cmvonz20002vo10iaav91zjrvstock-5m035420:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1zo02vn10iakm2z1np31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:45:00raw173,600원173,700원173,300원173,500원2,310
cmvonz1z602vm10iarcza7qlbstock-5m066570:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1yw02vl10iacc9bjdpy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:45:00raw155,700원156,000원155,500원155,500원2,790
cmvonz1yd02vk10iaoxv3pxy0stock-5m005380:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1y702vj10ia0th35ky91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:45:00raw286,500원287,000원286,500원286,500원3,270
cmvonz1xm02vi10iagc9di4z8stock-5m000660:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1xa02vh10ia5cwetz5i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:45:00raw1,271,000원1,275,000원1,268,000원1,272,000원15,439
cmvonz1wu02vg10iazf0e0yd4stock-5m005930:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1wi02vf10ia44u0bvua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:45:00raw212,500원213,000원212,000원212,500원60,528
cmvonsn5302ug10iazvfr572ostock-5m068270:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn4t02uf10ia22q9gjsh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:40:00raw189,000원189,100원188,600원189,000원4,616
cmvonsn4c02ue10ia6nj7ty4sstock-5m051910:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn4402ud10iaf739xavi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:40:00raw226,500원226,500원225,000원225,500원1,239
cmvonsn3m02uc10ialve4j7afstock-5m006400:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn3a02ub10iar9zh2jyq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:40:00raw488,500원488,500원486,000원486,250원1,021
cmvonsn2w02ua10iafsxlvhndstock-5m035720:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn2k02u910iapw1ltgu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:40:00raw29,500원29,500원29,450원29,500원1,389
cmvonsn2502u810iap5bfzy1nstock-5m035420:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn1v02u710ia37srq0m71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:40:00raw173,600원173,700원173,400원173,600원1,575
cmvonsmzy02u210iamyweekt7stock-5m000660:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsmzn02u110iaqxf6luhf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:40:00raw1,269,500원1,271,000원1,268,000원1,271,000원6,926
cmvonsmz802u010iazrbdpf8istock-5m005930:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsmys02tz10iaujvp865e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:40:00raw212,500원212,500원212,000원212,500원22,509
cmvonsn1e02u610ianmjcw8xdstock-5m066570:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn1202u510iads8fl7141
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:40:00raw155,700원155,800원155,600원155,700원690
cmvonsn0m02u410iahgbxgjxastock-5m005380:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn0d02u310iaoeckmvjh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:40:00raw286,500원287,000원286,500원286,500원1,712
cmvonz2b502wi10ia92xz01ylstock-5m015760:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz2b002wh10ia02cfs2rf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:40:00raw28,150원28,200원28,100원28,200원4,605
cmvonsnht02ve10iarh28ovu8stock-5m017670:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnhi02vd10ia16xz4snw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:40:00raw72,300원72,400원72,300원72,350원4,160
cmvonsnh202vc10iaer1j0kjvstock-5m030200:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsngp02vb10iafpr1u3ov1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:40:00raw46,100원46,200원46,100원46,200원2,340
cmvonsnfj02v810iaftschgdostock-5m003550:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnf602v710iagdxegy6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:40:00raw98,500원98,700원98,300원98,700원4,030
cmvonsne102v410iawrpm4cl8stock-5m034730:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsndq02v310ia74v1o50k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:40:00raw467,500원468,000원466,500원467,500원993
cmvonsnda02v210iafolg96cxstock-5m028260:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnd002v110iatkjrv3jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:40:00raw289,500원289,500원289,000원289,500원862
cmvonsnck02v010iai9p5hducstock-5m096770:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnca02uz10iarbpvtsfm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:40:00raw140,500원140,600원139,500원139,700원3,264
cmvonsnbt02uy10iahgk2mwuystock-5m012330:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnbi02ux10iawpmg9nh41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:40:00raw325,000원325,500원324,500원325,000원416
cmvonsnb302uw10iaw8td1lv2stock-5m373220:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnaq02uv10iay3pyk4ib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:40:00raw376,500원376,500원374,500원374,500원2,247
cmvonsna902uu10iapuwqgxrqstock-5m207940:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn9v02ut10ia4f2t1qy11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:40:00raw1,463,000원1,463,000원1,460,000원1,460,000원198
cmvonsn8102uo10iamxdxgu02stock-5m055550:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn7p02un10iaq8tnvxor1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:40:00raw86,500원86,500원86,400원86,500원2,917
cmvonsn7a02um10iaw28h2lmgstock-5m105560:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn6x02ul10ia6rnzyzou1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:40:00raw148,150원148,500원148,100원148,300원5,789
cmvonsn6j02uk10iaa4nxhktystock-5m000270:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn6902uj10iahzdnuyv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:40:00raw104,700원104,700원104,400원104,500원2,213
cmvonsn5t02ui10iah8pbep8rstock-5m005490:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn5k02uh10iadjza80pg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:40:00raw272,500원273,000원271,500원272,000원973
cmvonm7ny02ts10ia6u4hkri3stock-5m028260:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7nl02tr10iaj8k5i3ue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:35:00raw289,000원290,000원288,500원289,500원3,532
cmvonm7pm02ty10ia81tb3gc0stock-5m017670:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7pe02tx10iatmlyuwgt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:35:00raw72,300원72,400원72,100원72,400원13,990
cmvonm7ox02tw10iaiu1rlqm8stock-5m015760:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7os02tv10ia1ijh4ci21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:35:00raw28,100원28,200원28,100원28,150원4,282
cmvonm7oj02tu10iaj0vqnhv0stock-5m034730:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7oc02tt10iaisqp6wq81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:35:00raw467,500원468,000원466,500원467,500원976
cmvonm7mz02tq10ia5wqt7n8mstock-5m096770:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7mq02tp10iatmtzjm811
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:35:00raw140,200원140,600원140,000원140,600원4,293
cmvonsn9h02us10iakd4wzjvxstock-5m207940:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn9602ur10iacduiepla1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:35:00raw1,462,000원1,463,000원1,461,000원1,463,000원195
cmvonsnes02v610ia9td43izdstock-5m003550:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnei02v510iaggrm1vg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:35:00raw98,400원98,500원98,400원98,500원588
cmvonsngb02va10iagic5e1mmstock-5m030200:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnfy02v910iaexsa6vgo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:35:00raw46,100원46,150원46,100원46,150원1,019
cmvonm7lc02ti10iaixu8wxivstock-5m105560:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7l102th10ia0dg438ni1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:35:00raw148,400원148,500원148,100원148,150원7,734
cmvonm7mh02to10iaz6b0h2fcstock-5m012330:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7mc02tn10iaveo8w7dj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:35:00raw325,500원325,500원324,500원325,000원795
cmvonm7m402tm10ia2ksbyrntstock-5m373220:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ly02tl10iae76uajgh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:35:00raw377,000원377,000원376,000원376,500원923
cmvonm7lq02tk10iacbr7ggn2stock-5m055550:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ll02tj10ia4lijr2ye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:35:00raw86,600원86,700원86,400원86,500원6,889
cmvonm7kl02tg10iawhopjov9stock-5m000270:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ka02tf10iab260nbsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:35:00raw104,700원104,700원104,600원104,700원4,163
cmvonm7ju02te10iassr36dk1stock-5m005490:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ji02td10iaq5nijc8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:35:00raw273,000원273,000원272,500원273,000원808
cmvonm7j202tc10iasyi6b87hstock-5m068270:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ir02tb10iaw7jok8xp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:35:00raw189,000원189,100원188,700원189,000원2,300
116,697건 중 17,601–17,650← 이전353 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬