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
cmvolam5702ck10iaqyikio8pstock-5m035420:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam4v02cj10iau76126ps1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:30:00raw173,600원173,900원173,300원173,900원2,808
cmvolam4g02ci10iaopw68y1qstock-5m066570:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam4402ch10ia450lv1pt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:30:00raw156,000원156,100원155,300원155,700원5,687
cmvolam3p02cg10ia5scwbgiostock-5m005380:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam3d02cf10iaod9jxwkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:30:00raw287,750원288,000원287,500원287,500원2,203
cmvolam2y02ce10iawyvh3hhsstock-5m000660:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam2p02cd10iajahyf8dt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:30:00raw1,308,000원1,308,000원1,295,000원1,297,000원36,806
cmvolam2f02cc10ia50dtcdm1stock-5m005930:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam2002cb10ia45cqh4m11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:30:00raw215,000원216,000원214,000원215,250원168,405
cmvolh20702ei10iadgxbbxyjstock-5m003550:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1zx02eh10ialndt6bpf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:30:00raw97,900원98,100원97,700원98,100원1,533
cmvolh1uw02dw10ia4c8j6yz2stock-5m068270:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1uo02dv10ia0nct5gx51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:30:00raw188,950원189,800원188,800원189,700원6,297
cmvol47ue02bc10ia5zydldbxstock-5m051910:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47u302bb10ia071h3w9o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:25:00raw223,000원224,500원223,000원223,500원2,906
cmvol47r202b010iap39uryunstock-5m066570:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47qx02az10ias3rf3n0h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:25:00raw156,200원156,900원155,900원156,000원5,641
cmvol47rd02b210iaf6uicad3stock-5m035420:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47r802b110iactgrhekj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:25:00raw173,700원173,900원173,400원173,500원3,958
cmvol484s02ca10ia2a4mze1hstock-5m017670:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol484m02c910iayzodzvyo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:25:00raw72,200원72,400원72,100원72,100원7,490
cmvol484f02c810ia79d083hzstock-5m030200:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol484a02c710ia1g69x3t01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:25:00raw46,300원46,450원46,250원46,400원4,508
cmvol484202c610iax7wk9qo1stock-5m015760:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol483x02c510ia7fdtdrtg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:25:00raw28,200원28,300원28,100원28,200원12,443
cmvol483p02c410iajlvsw45kstock-5m003550:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol483l02c310ia97fstlxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:25:00raw98,300원98,400원97,700원97,900원2,447
cmvol47q202au10ia0s0i9y5hstock-5m005930:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47p702at10iakbiqnz2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:25:00raw215,500원216,000원215,000원215,500원151,049
cmvol483202c010ia30644z8qstock-5m034730:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol482x02bz10ia9w3v0m2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:25:00raw466,500원470,000원465,500원466,000원2,672
cmvol47tj02ba10iaijhnktv9stock-5m006400:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47t802b910ia7jvkm2131
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:25:00raw484,000원487,000원483,000원483,000원4,854
cmvol47s302b610ia7ynlslhestock-5m035720:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47ru02b510iathmek1ry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:25:00raw29,350원29,400원29,300원29,400원6,550
cmvol482q02by10iawchj4t5lstock-5m028260:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol482l02bx10iawfzq19ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:25:00raw289,000원290,500원288,500원288,500원2,382
cmvol482e02bw10ia3egxq57kstock-5m096770:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol482402bv10iaoojbu0pr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:25:00raw137,400원137,900원137,200원137,400원4,415
cmvol481k02bu10iaox79fsvnstock-5m012330:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol481a02bt10iaageqth1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:25:00raw325,000원326,000원323,750원324,500원1,772
cmvol480q02bs10iambxgv3ngstock-5m373220:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol480f02br10ia6ttujmr41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:25:00raw377,500원378,000원375,500원376,000원5,363
cmvol47qe02aw10iapvef9a29stock-5m000660:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47q902av10iautnxyayc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:25:00raw1,304,000원1,310,000원1,303,000원1,307,000원50,535
cmvol47zb02bo10iaoea5xxy6stock-5m207940:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47z102bn10iaus5zjyz41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:25:00raw1,466,000원1,469,000원1,463,000원1,468,000원374
cmvol47yh02bm10iaw1xr0rlbstock-5m055550:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47y602bl10iab6c0osrl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:25:00raw86,700원87,000원86,600원86,700원13,542
cmvol47xo02bk10iag983a44ystock-5m105560:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47xe02bj10ias2ah2g081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:25:00raw150,400원150,500원149,700원149,800원10,786
cmvol47wv02bi10ia40a5pyyzstock-5m000270:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47wk02bh10iaupjv1xu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:25:00raw104,700원104,800원104,400원104,500원3,912
cmvol47w102bg10iaq2qp780ystock-5m005490:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47vq02bf10iahrlvulzo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:25:00raw271,000원272,000원271,000원271,500원671
cmvol47qq02ay10iawkom3igsstock-5m005380:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47ql02ax10ialhxoh3bl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:25:00raw288,250원289,500원287,500원287,500원4,321
cmvol47v702be10iavbnv9i0vstock-5m068270:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47uw02bd10iakcj6uc6d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:25:00raw189,500원189,900원188,900원188,950원2,514
cmvokxqt802aa10iar1947ha8stock-5m207940:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqt302a910ia4ni335in1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:20:00raw1,464,000원1,468,000원1,460,000원1,466,000원575
cmvol483f02c210iaqo15o466stock-5m003550:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol483a02c110iaza5dkkpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:20:00raw97,800원98,300원97,600원98,300원3,910
cmvol480202bq10iaejaps1n4stock-5m373220:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47zs02bp10iaacdm4x661
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:20:00raw375,500원377,500원375,000원377,500원2,111
cmvol47sv02b810iabq7duc1lstock-5m006400:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47sl02b710ialkbw2evb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:20:00raw479,000원484,500원478,000원483,500원4,404
cmvol47ro02b410iarwivy8y2stock-5m035720:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47rk02b310iauotj7nvp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:20:00raw29,300원29,350원29,250원29,350원25,644
cmvokxqx502as10iav0wzckqpstock-5m017670:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqwv02ar10iamf3eb2b21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:20:00raw71,900원72,300원71,850원72,300원12,261
cmvokxqw402ao10iabjk3na7sstock-5m030200:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqvy02an10iai7kl278r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:20:00raw46,350원46,350원46,150원46,300원7,598
cmvokxqvb02ak10ia9g49od23stock-5m015760:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqv202aj10iaan2asrot1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:20:00raw28,200원28,250원28,100원28,200원8,781
cmvokxqus02ai10iaklzgi6aystock-5m034730:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqun02ah10iahqnntfg71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:20:00raw463,000원467,000원462,500원466,500원1,592
cmvokxqud02ag10ia4knd7r4ustock-5m028260:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqu802af10iafxbkbcca1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:20:00raw286,500원289,000원286,000원289,000원3,637
cmvokxqu002ae10iaaeozmp0kstock-5m096770:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqtv02ad10ia3thoqfbc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:20:00raw136,500원137,500원136,400원137,400원3,766
cmvokxqtm02ac10ia7l49eurgstock-5m012330:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqth02ab10iaswkzis9w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:20:00raw324,000원325,500원323,500원325,000원2,707
cmvokxqsu02a810iaylceti87stock-5m055550:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqso02a710iayfwwc87a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:20:00raw86,600원86,800원86,500원86,800원13,300
cmvokxqsd02a610iaj12aq6ppstock-5m105560:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqs602a510iar3vgdu6s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:20:00raw150,100원150,400원149,700원150,400원11,750
cmvokxqre02a210ia11lm149astock-5m000270:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqr502a110iacjhk9o2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:20:00raw104,300원104,700원104,200원104,700원5,237
cmvokxqqv02a010iacxppayf7stock-5m005490:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqqq029z10ia1be4tekb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:20:00raw269,750원272,000원269,500원271,000원1,913
cmvokxqqg029y10iadupf3wsdstock-5m068270:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqq8029x10iapb4j2fs71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:20:00raw189,300원189,600원188,600원189,600원7,071
cmvokxqpy029w10iam2u34bc8stock-5m051910:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqpt029v10ia36t4ceri1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:20:00raw223,000원223,000원221,500원223,000원1,565
cmvokxqpk029u10ia7yzmv15vstock-5m035420:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqpf029t10iakcq1oi5t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:20:00raw173,400원173,800원173,200원173,700원5,063
cmvokxqp6029s10iafhhsegfgstock-5m066570:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqoy029r10iauw3oaswp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:20:00raw155,000원156,400원154,700원156,200원7,058
116,697건 중 17,951–18,000← 이전360 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬