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
cmvoi9dzr01ro10iakh6sllnjstock-5m030200:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dzj01rn10iacclue7vj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:00:00raw46,000원46,650원45,900원46,550원20,751
cmvoi9dyr01rk10ias1nzryk2stock-5m015760:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dyk01rj10ia27blfvqp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:00:00raw28,000원28,700원28,000원28,400원54,428
cmvoi9dxs01rg10iac1rfvhy7stock-5m003550:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dxl01rf10ia3v7o0x381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:00:00raw97,400원98,900원96,900원98,000원11,108
cmvp105mk04je10ial6a51kt5stock017670:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105mf04jd10iafcjc0h8d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-26 09:00:00raw72,300원73,900원71,700원71,800원805,922
cmvqgfzdb07cx10iatl36xdpastock207940:202610262026-10-26dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzd607cw10iagy3ojga21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-26 09:00:00raw1,446,000원1,489,000원1,441,000원1,452,000원33,925
cmvqgfz9f07ch10ia4d94qx8pstock066570:202610262026-10-26dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz9907cg10iaemetry7m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-26 09:00:00raw153,700원158,400원153,500원156,000원425,057
cmvp1056804ia10ialm2xtumrstock005930:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp1055o04i910iae2kezzc71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-26 09:00:00raw213,500원216,000원211,500원213,500원11,007,849
cmvp1057h04ic10iaz0n7fit6stock000660:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp1057704ib10iak1weq8wa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-26 09:00:00raw1,279,000원1,315,000원1,267,000원1,282,000원2,371,774
cmvp1058a04ie10ia88avyjsbstock005380:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp1058504id10iay391013t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-26 09:00:00raw285,000원294,000원284,000원287,500원445,275
cmvp1059a04ig10iasam2sd3zstock035420:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp1059004if10iaa0rz3kb21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-26 09:00:00raw170,900원176,700원170,900원173,600원477,799
cmvp105am04ik10iab1hhabs6stock035720:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105af04ij10ia2jwhzdyi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-26 09:00:00raw29,450원29,950원29,200원29,400원1,142,111
cmvp105bg04im10iavocl2dw5stock006400:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105b804il10ialb6o7nah1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-26 09:00:00raw480,500원504,000원471,500원483,500원489,939
cmvp105c904io10ia0ysy4fgkstock051910:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105c104in10ia5etl5f6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-26 09:00:00raw224,000원230,500원221,000원223,000원171,628
cmvp105cz04iq10iauoisnk9pstock005490:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105cu04ip10ia64jsc2m11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-26 09:00:00raw270,000원275,500원263,500원269,000원164,692
cmvp105jo04j610ia9q0sohm0stock034730:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105jd04j510ia8qs3qjd91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-26 09:00:00raw461,000원476,000원455,000원461,500원126,950
cmvp105dp04is10iawfao6pvcstock000270:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105di04ir10ia73224z301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-26 09:00:00raw105,400원107,000원103,900원105,100원427,731
cmvp105ee04iu10iazp9ndrsestock105560:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105e804it10iahkqw271w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-26 09:00:00raw152,100원154,600원146,000원147,200원830,701
cmvp105f404iw10ia2u9izwq0stock055550:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105ev04iv10iaeudcqcs81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-26 09:00:00raw87,300원88,600원85,300원85,500원838,856
cmvp105fy04iy10iac75q0wdmstock373220:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105fr04ix10ial2ngyq261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-26 09:00:00raw379,500원386,500원370,500원375,000원330,440
cmvp105gr04j010iazizdzs75stock012330:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105gg04iz10ianzkezs8o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-26 09:00:00raw317,500원332,000원317,500원324,500원161,472
cmvp105hg04j210iagiw4d206stock096770:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105ha04j110iaxbeqz8it1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-26 09:00:00raw137,600원142,200원135,500원135,600원539,553
cmvp105ie04j410ianeg48o0sstock028260:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105i704j310iayq6exp4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-26 09:00:00raw283,500원296,500원283,500원291,500원284,240
cmvp105l704ja10ia7neqtxj8stock015760:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105l004j910iasgc25dlt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-26 09:00:00raw28,000원28,700원27,900원28,000원879,318
cmvp105kk04j810ia1rz31e8tstock003550:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105ke04j710iabe5v86631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-26 09:00:00raw97,400원100,100원96,900원97,900원301,347
cmvoi9dws01rc10iaotq8yrcdstock-5m034730:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dwk01rb10iapgtkres61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:00:00raw461,000원462,500원455,000원457,500원5,703
cmvoi9dvr01r810iavifdnnz8stock-5m028260:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dvj01r710iaiysjg4r61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:00:00raw283,500원289,500원283,500원287,000원6,122
cmvoi9dur01r410ia4ow1lewastock-5m096770:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dui01r310iaz3iyirxd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:00:00raw137,600원142,200원137,600원138,600원20,515
cmvoi9dtp01r010iax3enxayfstock-5m012330:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dti01qz10iaiqysodr31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:00:00raw317,500원328,000원317,500원323,500원15,930
cmvoi9dsp01qw10ianchur0snstock-5m373220:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dsi01qv10iahfc765z61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:00:00raw379,500원380,500원371,000원371,500원13,004
cmvoi9drp01qs10iac5qh3ijsstock-5m207940:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9drh01qr10iat0oeaqus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:00:00raw1,446,000원1,479,000원1,442,000원1,477,000원1,511
cmvoi9dqo01qo10ia5gwfrtwostock-5m055550:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dqg01qn10ian1kieln21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:00:00raw87,300원88,600원86,500원88,500원64,413
cmvoi9dpm01qk10iapaadwbnfstock-5m105560:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dpf01qj10ial6ik9a0w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:00:00raw152,100원154,600원151,600원154,200원48,500
cmvoi9do501qg10iaz1zwfllestock-5m000270:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dnu01qf10ia954qnkuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:00:00raw105,400원106,700원105,400원106,000원30,879
cmvoi9dmn01qc10iaf46cjjr2stock-5m005490:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dme01qb10ia335yt9991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:00:00raw270,000원271,500원268,500원270,000원12,491
cmvoi9dlk01q810iax59t6kcjstock-5m068270:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dld01q710ia428guou21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:00:00raw192,900원196,900원192,900원196,600원21,448
cmvoi9dke01q410iaas6ws2c0stock-5m051910:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dk801q310iaui4j5ke71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:00:00raw224,000원225,500원221,000원222,500원13,982
cmvoi9diz01q010iaafr2k34hstock-5m006400:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dip01pz10iaup3dm9pb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:00:00raw480,500원485,500원475,000원475,000원26,556
cmvoi9dhv01pw10ialwgn1xyastock-5m035720:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dhn01pv10ia2wjskg3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:00:00raw29,450원29,925원29,450원29,925원70,632
cmvoi9dgq01ps10ia1fvmc0x3stock-5m035420:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dgi01pr10ia9vdj9j1c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:00:00raw170,900원175,900원170,900원175,800원42,058
cmvoi9dfl01po10iayvsvs7destock-5m066570:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dff01pn10iaab23vqby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:00:00raw153,700원156,800원153,500원154,800원27,191
cmvoi9ddh01pg10ia34dfg2bwstock-5m000660:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dd901pf10iarw4u4gtx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:00:00raw1,279,000원1,294,000원1,272,000원1,277,000원198,628
cmvoi9dc001pc10iantvbo18kstock-5m005930:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dbk01pb10ia72u5km161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:00:00raw213,500원215,500원211,500원211,500원1,035,556
cmvp105lq04jc10ia6otdjg3cstock030200:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105ll04jb10iakl4m1d8s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-26 09:00:00raw46,000원46,650원45,650원45,650원456,390
cmvrvvupi0a7410iamjpm27tfstock068270:202610262026-10-26dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvupb0a7310iahbpt5pxg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-26 09:00:00raw192,900원196,900원188,000원190,000원431,926
cmvklova601nz10iaadxtle7ustock-5m017670:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklova101ny10ia1ovcm4tw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 15:30:00raw74,300원74,300원74,300원74,300원0
cmvklov3q01mx10iawqro71kfstock-5m005380:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov3m01mw10iahvg1j6ia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 15:30:00raw294,500원294,500원294,500원294,500원0
cmvklov9e01nv10iabqkhrdhostock-5m015760:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov9901nu10iae72tlolq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 15:30:00raw28,650원28,650원28,650원28,650원0
cmvklov6b01nd10iaya133qhvstock-5m005490:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov6701nc10ia0xecv0u41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 15:30:00raw275,000원275,000원275,000원275,000원0
cmvklov8z01nt10ia84xq4t3nstock-5m003550:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov8v01ns10ias4np00301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 15:30:00raw98,800원98,800원98,800원98,800원0
cmvklov4k01n110iaed47e580stock-5m035420:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov4g01n010iamyjr9jd41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 15:30:00raw173,100원173,100원173,100원173,100원0
116,697건 중 18,351–18,400← 이전368 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬