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
cmvovnkm804fe10ia9j2wo9aastock-5m015760:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkm304fd10ialba8wqnw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:20:00raw28,200원28,200원28,200원28,200원0
cmvovnkcx04ei10ia4dkta8t9stock-5m066570:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkcm04eh10iahspivn1u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 15:20:00raw156,500원156,500원156,500원156,500원0
cmvovnkc704eg10ia17gfxg7vstock-5m005380:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkbv04ef10iahko2onrp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:20:00raw287,500원287,500원287,500원287,500원0
cmvovnkbe04ee10ia9h8udtsestock-5m000660:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkb304ed10iakf0g5sil1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 15:20:00raw1,279,000원1,279,000원1,279,000원1,279,000원0
cmvovnkao04ec10iaeomrk5x2stock-5m005930:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnka304eb10ias8yve8l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:20:00raw213,000원213,000원213,000원213,000원0
cmvovnklv04fc10ia9fmh85tbstock-5m034730:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnklq04fb10iawdcdw2q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:20:00raw468,000원468,000원468,000원468,000원0
cmvovtziw04go10iar8iitnlbstock-5m003550:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtziq04gn10iartm9hl4z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:20:00raw98,400원98,400원98,400원98,400원0
cmvovnkla04fa10iael8c9rkdstock-5m028260:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkky04f910iawvpwi3fd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:20:00raw291,500원291,500원291,500원291,500원0
cmvovnkkp04f810iami4ua57jstock-5m096770:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkkk04f710iarpwu8bfj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 15:20:00raw137,000원137,000원137,000원137,000원0
cmvovnkkc04f610iagki5upaistock-5m012330:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkk604f510iajo80a8t61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:20:00raw325,500원325,500원325,500원325,500원0
cmvovnkjy04f410iakj8rwwelstock-5m373220:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkjs04f310ia9zqylltu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:20:00raw375,000원375,000원375,000원375,000원0
cmvovnkjl04f210iagrhubglsstock-5m207940:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkjg04f110ia1cm27rra1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:20:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmvovnkj704f010ia2b89av4pstock-5m055550:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkj204ez10iasz1bke1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:20:00raw85,600원85,600원85,600원85,600원0
cmvovnkiu04ey10iaqactdjkbstock-5m105560:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkio04ex10iae5i9fdw41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:20:00raw146,900원146,900원146,900원146,900원0
cmvovnki904ew10iaidpyj0xzstock-5m000270:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkhw04ev10ia6kko67lw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:20:00raw105,400원105,400원105,400원105,400원0
cmvovnkhi04eu10ia54meokaxstock-5m005490:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkh504et10iay14xbwd21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 15:20:00raw269,000원269,000원269,000원269,000원0
cmvovnkmz04fi10iazlsuzm58stock-5m017670:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkmu04fh10iaxygdjsin1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:20:00raw72,100원72,100원72,100원72,100원0
cmvovnkfz04eq10iahgi3162tstock-5m068270:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkfn04ep10ianrishla61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:20:00raw190,000원190,000원190,000원190,000원0
cmvovnkf804eo10iahqkerntgstock-5m051910:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkev04en10ias911zwph1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:20:00raw223,500원223,500원223,500원223,500원0
cmvovnkeg04em10iazdgau28rstock-5m035720:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnke404el10iatl6xgwwd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:20:00raw29,500원29,500원29,500원29,500원0
cmvovtzd004fw10iau6nls3gastock-5m006400:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzcs04fv10iatgdk4lef1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:20:00raw484,000원484,000원484,000원484,000원0
cmvovnkdp04ek10iamllr8cx7stock-5m035420:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkde04ej10iat3jr7klq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:20:00raw174,800원174,800원174,800원174,800원0
cmvovnkmm04fg10ia9zibktrkstock-5m030200:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkmh04ff10iak9acpg4r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:20:00raw45,750원45,750원45,750원45,750원0
cmvovh4qm04dm10ia30sjexuqstock-5m055550:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4qg04dl10iaw5t21glh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 15:15:00raw85,500원85,800원85,500원85,600원20,417
cmvovh4pu04di10iazy1k3h5xstock-5m000270:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4pp04dh10ia2os9lw571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:15:00raw105,700원105,700원105,400원105,400원4,131
cmvovh4ph04dg10iaac9627fcstock-5m068270:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4p804df10iadwas8yxp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 15:15:00raw190,200원190,500원189,800원189,800원3,711
cmvovh4oy04de10iawcl1m8dcstock-5m051910:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4os04dd10ia5x23sowf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 15:15:00raw224,000원225,500원223,500원223,500원4,280
cmvovnkgr04es10iat3kzvsrrstock-5m005490:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkgf04er10iabst6hxzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 15:15:00raw269,500원270,000원269,000원269,000원3,562
cmvovh4l004d010ia2restmzustock-5m005930:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:172026-10-26 15:25:17cmvovh4ks04cz10iayrzx1j4y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:15:00raw213,250원213,500원212,750원213,000원84,929
cmvovh4lq04d210iag1n7ldn9stock-5m000660:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:172026-10-26 15:25:17cmvovh4le04d110iakrkg1a581
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 15:15:00raw1,279,000원1,282,000원1,278,000원1,278,000원23,968
cmvovh4v804ea10ia645g2srtstock-5m017670:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4v204e910iagbohqfy81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 15:15:00raw72,200원72,300원72,100원72,100원7,247
cmvovtzii04gm10iamhbwgrdhstock-5m003550:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzic04gl10ia7cmsb3ud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:15:00raw98,800원98,900원97,700원98,400원12,851
cmvovh4uu04e810iahhf0kionstock-5m030200:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4uo04e710ialrouw29m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 15:15:00raw45,800원45,850원45,700원45,750원8,195
cmvovh4ug04e610ia3n66erqkstock-5m015760:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4ua04e510iaiuuhrij21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:15:00raw28,150원28,250원28,100원28,200원8,697
cmvovh4mg04d410iagqybp4nrstock-5m005380:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:172026-10-26 15:25:17cmvovh4m404d310iaeas38yks1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:15:00raw287,000원288,000원287,000원288,000원5,218
cmvovh4to04e210ia3qlt3mecstock-5m034730:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4tj04e110ia48012gcw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:15:00raw468,500원469,500원467,000원468,000원1,328
cmvovh4ok04dc10ia3w44mljhstock-5m006400:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4of04db10ia0akn5qc11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 15:15:00raw485,500원486,000원484,000원484,500원8,024
cmvovh4ta04e010iak305ntgsstock-5m028260:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4t504dz10iaila35zsd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:15:00raw292,500원293,000원291,500원291,500원2,965
cmvovh4sx04dy10iajvastn7lstock-5m096770:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4sr04dx10iauaw8fjun1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 15:15:00raw137,500원137,500원137,000원137,000원5,783
cmvovh4sj04dw10iaesktqi90stock-5m012330:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4sc04dv10ia2yutua4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:15:00raw325,000원326,000원324,500원325,500원2,186
cmvovh4n804d610iaf9hvhwcxstock-5m066570:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4mv04d510iam86m7cyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 15:15:00raw156,200원156,700원156,100원156,300원6,121
cmvovh4o704da10iadxwr9nggstock-5m035720:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4o104d910iaeom81ppk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:15:00raw29,600원29,600원29,500원29,500원9,555
cmvovh4rr04ds10iah2q30gglstock-5m373220:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4rm04dr10iaplb5jzpy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 15:15:00raw377,000원377,000원374,500원375,000원7,770
cmvovh4re04dq10ia2l4m43y8stock-5m207940:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4r804dp10iawx75sq131
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:15:00raw1,447,000원1,449,000원1,441,000원1,443,000원781
cmvovh4nt04d810iame1zlsebstock-5m035420:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4no04d710iarke6x6n81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 15:15:00raw174,900원175,100원174,700원174,800원6,736
cmvovh4q804dk10ia5r39q3f1stock-5m105560:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4q304dj10iamu1u321z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 15:15:00raw147,600원147,800원147,300원147,300원8,891
cmvovapal04bs10iau4mp1wrcstock-5m005930:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapa104br10ia6cn5huie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:10:00raw213,000원213,500원212,750원213,250원128,969
cmvovh4u204e410ia9e335kerstock-5m015760:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4tw04e310iay236m3xi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 15:10:00raw28,200원28,250원28,150원28,150원10,741
cmvovh4s504du10ia7i07maunstock-5m012330:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4s004dt10iaei8x6z9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 15:10:00raw326,000원326,500원324,500원326,000원2,117
cmvovh4r004do10iauu9ncvx8stock-5m207940:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4qu04dn10iaubb9y5201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:10:00raw1,446,000원1,449,000원1,444,000원1,448,000원655
116,697건 중 16,601–16,650← 이전333 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬