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
cmvonm7gt02t610ia0zt77kapstock-5m051910:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7gj02t510ia4ybo6n2k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:25:00raw227,000원227,000원225,500원226,500원1,239
cmvon9d3e02r610ia3yxm3scgstock-5m028260:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d3502r510iato2ya79j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:25:00raw288,500원288,500원287,500원288,500원1,363
cmvon9d4502r810iauzz3fvg8stock-5m034730:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d3u02r710iarj92t2471
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:25:00raw467,000원467,000원465,500원466,000원1,505
cmvonfscj02s810iay6ejlum9stock-5m096770:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsbn02s710ia6qodjg171
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:25:00raw140,100원140,200원139,600원139,900원3,423
cmvon2zkj02p610iah5zcv4g4stock-5m035420:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zkb02p510iaxszay8vj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:20:00raw173,800원174,000원173,700원174,000원1,713
cmvon2zj802p210ia6wq5k534stock-5m005380:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2ziy02p110iasr5n180h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:20:00raw287,500원288,000원287,000원287,500원3,797
cmvon2zig02p010iaatlse1zjstock-5m000660:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zi802oz10iasybfpjzp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:20:00raw1,275,000원1,280,000원1,275,000원1,276,000원10,905
cmvon2zhp02oy10iarmory7wbstock-5m005930:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zgj02ox10ia5fdu4eiw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:20:00raw212,500원213,000원212,000원212,500원64,683
cmvon9d2n02r410ia3xghs8zmstock-5m028260:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d2b02r310ias6a7284p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:20:00raw289,000원289,000원288,000원288,500원1,177
cmvon9cyu02qu10ia9ye3sv41stock-5m105560:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cyj02qt10iabvrn21iv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:20:00raw149,000원149,000원148,500원148,500원4,486
cmvon2zvm02q810iaucw3smzmstock-5m017670:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zvf02q710iak9m2plof1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:20:00raw72,100원72,400원72,000원72,300원14,462
cmvon2zv402q610iaayc6ppgpstock-5m030200:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zuw02q510iahcl5ckwz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:20:00raw46,150원46,200원46,150원46,150원1,337
cmvon2zum02q410iai5pfawlustock-5m015760:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zuh02q310ia2jtebaha1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:20:00raw28,250원28,250원28,150원28,250원6,884
cmvon2zu802q210iaoodnv9shstock-5m003550:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zu302q110iaccl7us7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:20:00raw98,600원98,700원98,300원98,500원4,702
cmvon2ztu02q010iay9mqx77sstock-5m034730:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zto02pz10ia6o4nd0411
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:20:00raw465,500원467,000원464,500원466,500원970
cmvon2zt002py10ia2dwcjq0gstock-5m096770:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zsm02px10iatuy2jwsn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:20:00raw139,500원140,200원139,200원140,100원2,800
cmvon2zs002pw10iaku96ukafstock-5m012330:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zro02pv10iatjlaetu61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:20:00raw326,500원326,500원325,500원325,500원350
cmvon2zqs02ps10iabovrjc5ystock-5m373220:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zqm02pr10iagcb9h5bi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:20:00raw377,000원377,500원376,000원377,000원3,867
cmvon2zpm02pm10iaof8vfqmystock-5m207940:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zph02pl10iamqtjcz8a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:20:00raw1,465,000원1,466,000원1,462,000원1,465,000원248
cmvon2zp702pk10iayf6c6pdwstock-5m055550:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zp102pj10iazijux0v61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:20:00raw86,800원86,900원86,700원86,800원3,025
cmvon2zoj02pi10iaskja8896stock-5m000270:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zo902ph10ianyl1w8bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:20:00raw104,900원104,900원104,800원104,900원785
cmvon2znr02pg10iafzycde14stock-5m005490:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2znj02pf10iayu8wotfz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:20:00raw272,500원273,500원272,500원273,500원1,012
cmvon2zmz02pe10ia8nkuq3l4stock-5m068270:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zmr02pd10ia2p43h27z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:20:00raw189,100원189,400원188,800원188,800원2,523
cmvon2zmd02pc10iaqswgtfoqstock-5m051910:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zm502pb10ia71jus3eq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:20:00raw226,500원227,000원225,500원227,000원853
cmvon2zlq02pa10iamaippxzvstock-5m006400:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zli02p910iax9c7qry11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:20:00raw489,000원491,500원488,000원491,000원4,362
cmvon2zl302p810iafuzu84zsstock-5m035720:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zkx02p710iag350hvsm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:20:00raw29,500원29,550원29,450원29,500원5,267
cmvon2zjv02p410iadd2ns43qstock-5m066570:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zjn02p310iax7q09hle1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:20:00raw155,900원156,200원155,800원155,900원1,665
cmvomwhlc02os10iacmt1wtpvstock-5m015760:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhkz02or10iaug01lmyb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:15:00raw28,300원28,300원28,200원28,250원4,835
cmvomwhlz02ou10ia9s903x9astock-5m030200:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhlr02ot10ia92bqiqw31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:15:00raw46,350원46,400원46,150원46,150원5,117
cmvomwhmk02ow10iaivmffm8xstock-5m017670:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhmf02ov10ia642t9c3w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:15:00raw72,100원72,200원72,100원72,100원2,257
cmvon2zqe02pq10iaon5h7d2mstock-5m373220:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zq702pp10iadonnidl51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:15:00raw377,000원377,000원376,500원377,000원1,063
cmvomwhc902o410ia4j17d2listock-5m006400:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhbx02o310iai95t1tdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:15:00raw489,000원490,000원487,500원489,000원2,618
cmvomwh8j02nu10iadqr9pw4jstock-5m005380:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwh8802nt10iat9nz8vuv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:15:00raw288,000원288,000원287,000원287,500원1,188
cmvomwh9902nw10iaxtpx6kz8stock-5m066570:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwh8y02nv10ia2hvfylml1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:15:00raw156,100원156,400원155,800원155,900원2,117
cmvomwh7u02ns10iaez0psvbmstock-5m000660:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwh7f02nr10ial9rtevzv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:15:00raw1,275,000원1,277,000원1,273,000원1,276,000원14,957
cmvomwhbi02o210ia1pchpg37stock-5m035720:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhb602o110iaza48fynt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:15:00raw29,550원29,600원29,500원29,500원10,166
cmvomwh6t02nq10ia4ubjb3edstock-5m005930:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwh6i02np10iaocw9p8w91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:15:00raw212,750원212,750원212,000원212,500원76,549
cmvon2zrb02pu10iadilx2ub1stock-5m012330:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zr202pt10iasf7g9rsn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:15:00raw327,000원327,000원326,000원326,000원737
cmvomwhd002o610iamwjykdlxstock-5m051910:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhco02o510iah93lp1uq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:15:00raw226,500원227,000원226,000원226,000원771
cmvomwhdq02o810iaa2wwa8xwstock-5m068270:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhdg02o710ial49acfyn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:15:00raw189,800원190,000원189,100원189,200원3,071
cmvomwhei02oa10iajstpqquastock-5m005490:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhe602o910iabbtvodnz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:15:00raw273,000원273,500원272,500원272,500원311
cmvomwhf902oc10ianauhcggnstock-5m000270:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhez02ob10iamld1ly271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:15:00raw105,000원105,000원104,800원104,800원1,041
cmvomwhar02o010iaimlqjk16stock-5m035420:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhah02nz10iax6q0kc3a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:15:00raw173,600원174,200원173,600원173,800원4,295
cmvomwhfz02oe10ia9y8kuetfstock-5m105560:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhfq02od10iaic2jc51l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:15:00raw149,600원149,600원149,000원149,050원6,798
cmvomwhgr02og10iaznjroq26stock-5m055550:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhgg02of10ia19s2gnfb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:15:00raw87,100원87,100원86,800원86,800원4,674
cmvomwhhk02oi10iav09hbsbostock-5m207940:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhhc02oh10iay86i2ye81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:15:00raw1,468,000원1,468,000원1,465,000원1,466,000원219
cmvomwhib02ok10iao7bh9bxsstock-5m096770:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhi402oj10iaatswdj3w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:15:00raw139,900원140,100원139,300원139,500원3,600
cmvomwhj202om10ia9aeuigolstock-5m028260:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhiq02ol10iak6gbsbdp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:15:00raw289,500원289,500원288,000원289,000원929
cmvomwhju02oo10iapna7yc4ustock-5m034730:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhjj02on10ianzpa6rtr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:15:00raw467,000원468,000원464,000원465,500원1,576
cmvomwhkl02oq10iaf81cf275stock-5m003550:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhke02op10iawc7lwc1j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:15:00raw98,600원98,600원98,300원98,600원798
116,697건 중 17,701–17,750← 이전355 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬