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
cmvom0ccp02ia10iafyxy8o8ystock-5m012330:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cci02i910iazgi4aszh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:50:00raw324,500원325,000원323,500원324,500원2,111
cmvom0cc802i810ia9zm4pz5nstock-5m373220:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cc002i710iaxhu10ayk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:50:00raw373,000원375,000원372,000원375,000원3,480
cmvom0cbn02i610iat8zgg3rdstock-5m207940:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cbe02i510iaiuybdyaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:50:00raw1,461,000원1,468,000원1,459,000원1,467,000원239
cmvom0cb202i410iavohza969stock-5m055550:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cav02i310iah7epc1wu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:50:00raw87,200원87,400원87,000원87,200원8,386
cmvom0c9p02hy10ia6kcolsqistock-5m000270:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c9k02hx10iajpszknbw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:50:00raw104,600원104,600원104,200원104,600원5,058
cmvom0c9b02hw10ia2kr27en0stock-5m005490:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c9702hv10ia1veho9zq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:50:00raw271,500원272,000원270,000원271,000원2,373
cmvom0c8y02hu10iae52k9w7kstock-5m068270:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c8q02ht10ia9b0w9hpe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:50:00raw188,800원189,600원188,600원189,500원4,874
cmvom0c8h02hs10iapweoe7jfstock-5m051910:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c8c02hr10iac6q4ibzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:50:00raw223,500원224,000원222,000원223,500원1,983
cmvom0c8302hq10iakl8xtbidstock-5m006400:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c7w02hp10ia26pvpwgu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:50:00raw481,000원484,000원479,500원483,750원3,724
cmvom0c7m02ho10iankbrdqa2stock-5m035720:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c7h02hn10iaj5fir5lu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:50:00raw29,400원29,500원29,350원29,400원8,698
cmvom0c7802hm10iajkqvw2whstock-5m035420:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c7002hl10iaral7n1sc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:50:00raw173,500원173,800원173,200원173,700원3,964
cmvom0c6q02hk10iaj4bfv0d5stock-5m066570:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c6i02hj10iabuqnmwxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:50:00raw155,400원156,000원154,900원155,900원4,124
cmvom0c6702hi10ian1n8tfd5stock-5m005380:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c6002hh10iafqafwp8r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:50:00raw286,000원287,000원285,500원286,500원5,373
cmvom0c5q02hg10iazeteyfe9stock-5m000660:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c5l02hf10iatshfnhdr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:50:00raw1,277,000원1,284,000원1,272,000원1,283,000원32,353
cmvom0c5902he10ia50nc22wustock-5m005930:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c4u02hd10ia3y4t8ju31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:50:00raw213,000원214,000원212,000원213,750원109,380
cmvoltwqh02gw10iaqfei64pgstock-5m373220:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwq502gv10iaoqbo5xpd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:45:00raw371,000원373,500원370,500원373,000원5,866
cmvoltwwd02hc10iar0ttw455stock-5m017670:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltww202hb10iazw8ztyc51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:45:00raw72,100원72,300원71,800원72,200원38,673
cmvoltwvm02ha10iaj4psmc9mstock-5m030200:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwva02h910iagg489q661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:45:00raw46,450원46,450원46,350원46,400원2,865
cmvoltwuw02h810iaazzsg9qzstock-5m015760:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwuo02h710iaovjxp9d61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:45:00raw28,100원28,250원28,050원28,200원9,918
cmvoltwu802h610ia1o511knzstock-5m003550:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwu102h510iaylsiyhdc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:45:00raw97,700원98,200원97,400원97,900원1,712
cmvoltwti02h410ia8l72k5wfstock-5m034730:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwt502h310iaj9j9h3uz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:45:00raw463,500원466,500원461,500원466,000원2,034
cmvoltwsr02h210ia42s703jlstock-5m028260:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwsf02h110iam7elyp771
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:45:00raw288,000원290,000원287,500원289,000원2,027
cmvoltws002h010ia5s9o1c6rstock-5m096770:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwro02gz10iagk44gmkc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:45:00raw136,900원137,600원136,700원137,100원3,257
cmvoltwr902gy10ia66p9ts3istock-5m012330:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwqz02gx10ial9t0oas41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:45:00raw323,000원325,000원322,000원324,500원2,906
cmvoltwpq02gu10iawx8q5opsstock-5m207940:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwpe02gt10iayyzq4k4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:45:00raw1,458,000원1,464,000원1,457,000원1,463,000원375
cmvoltwoz02gs10ia9xm7biwgstock-5m055550:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwon02gr10iajbvyecum1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:45:00raw87,100원87,300원86,900원87,100원3,538
cmvoltwo902gq10ia95n37h2pstock-5m000270:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwnw02gp10iab4w5gfca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:45:00raw104,100원104,700원103,900원104,600원8,838
cmvoltwnh02go10ia02snmeamstock-5m005490:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwn802gn10iaxonnj8w81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:45:00raw270,000원272,000원269,500원271,000원2,041
cmvoltwmr02gm10iamemz0syastock-5m068270:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:18cmvoltwme02gl10iaacrgzl3j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:45:00raw188,300원189,100원188,200원188,900원2,642
cmvoltwm002gk10iaap4ibnkustock-5m051910:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwlp02gj10iaiya1vqf51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:45:00raw222,000원223,500원221,500원223,500원1,892
cmvoltwl902gi10iakt1ahmlgstock-5m006400:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwl302gh10iac4clrige1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:45:00raw479,000원482,500원478,000원481,000원3,555
cmvoltwki02gg10iargpuwgdsstock-5m035720:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwk702gf10ianlojwczb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:45:00raw29,300원29,450원29,250원29,400원10,305
cmvoltwjq02ge10iavgnn2s52stock-5m035420:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwje02gd10iawtuuatlo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:45:00raw173,000원173,600원172,700원173,500원2,683
cmvoltwj202gc10iau0k9aextstock-5m066570:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwir02gb10iap9zi4ajv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:45:00raw154,400원155,700원154,300원155,400원4,056
cmvoltwib02ga10ialie9p6uzstock-5m005380:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwhz02g910ia6gj1y7471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:45:00raw285,500원287,000원285,000원286,000원11,370
cmvoltwhj02g810iabyfhs2cwstock-5m000660:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwh702g710iacq59mqps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:45:00raw1,274,000원1,282,000원1,273,000원1,277,000원35,409
cmvoltwgs02g610iatqkvn8dqstock-5m005930:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwgh02g510ia5gowiwss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:45:00raw212,500원213,500원212,250원212,750원102,951
cmvom0ca702i010ias983jt9dstock-5m105560:20261026:10452026-10-26 10:45:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0ca002hz10iawmn5sef41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:45:00raw150,500원150,800원150,300원150,700원7,422
cmvolngsr02es10iag2aqzw3ystock-5m005930:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngrl02er10iag2081zpp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:40:00raw214,250원215,000원212,000원212,500원224,775
cmvolngzo02f010ianh914mtvstock-5m035420:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngyy02ez10iaffztdp8x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:40:00raw173,700원173,700원172,850원173,100원4,797
cmvolnhqm02g410iabebaxakwstock-5m017670:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhqe02g310iahh5vdbjo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:40:00raw72,300원72,300원72,100원72,100원5,558
cmvolngwo02ew10iavc792855stock-5m005380:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngw502ev10iapx5yevgk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:40:00raw286,500원287,000원285,000원285,500원7,127
cmvolnhq102g210iaw8fl9dwsstock-5m030200:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhpm02g110iaaaeiqm8m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:40:00raw46,450원46,550원46,150원46,450원9,913
cmvolngy402ey10ian2bgorhbstock-5m066570:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngxp02ex10iam6u54agl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:40:00raw155,500원155,500원154,400원154,500원4,312
cmvolnhp102g010iae27cxdoqstock-5m015760:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhop02fz10iauys520rt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:40:00raw28,300원28,300원28,050원28,100원7,048
cmvolnhoa02fy10ia712o9ghpstock-5m003550:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhny02fx10iaqmepus3o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:40:00raw97,900원98,000원97,400원97,800원1,665
cmvolnhn702fw10iap2419vw6stock-5m034730:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhmj02fv10iataxt0p9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:40:00raw466,500원466,500원462,500원463,000원1,797
cmvolnhlp02fu10iac8f8b34dstock-5m028260:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhl102ft10iadrth4ql21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:40:00raw289,500원289,500원287,000원287,500원2,418
cmvolnhcd02fg10ia7sd4ywdkstock-5m000270:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhbq02ff10ia1z4lhzhu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:40:00raw104,400원104,400원104,000원104,100원5,562
cmvolnhkg02fs10iapwesb2l2stock-5m096770:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhjs02fr10iaqyuhw0w81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:40:00raw137,800원137,900원136,800원136,900원3,259
116,697건 중 17,851–17,900← 이전358 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬