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
cmvoul1dj047a10ianyc6y2fbstock-5m055550:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1de047910iall1lav711
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:50:00raw86,000원86,100원85,700원85,700원11,920
cmvoul1cs047810iah3g3d95zstock-5m105560:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1cg047710ianzm1uf7b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:50:00raw147,600원147,800원147,500원147,600원10,020
cmvoul1c6047610ia9hne5e5bstock-5m000270:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1c1047510iajq2fldm31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:50:00raw106,000원106,100원105,700원105,800원4,485
cmvoul1bs047410iabdh0nhuastock-5m005490:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1bn047310iacmihgr0b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:50:00raw270,250원271,500원269,750원270,500원6,190
cmvoul1bb047210ia34o8tf3xstock-5m068270:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1b0047110iaxnot73vr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:50:00raw191,000원191,100원190,700원190,800원4,184
cmvoul1ae047010iaxkn7jz09stock-5m006400:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1a4046z10iambh8li8s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:50:00raw490,000원490,000원486,500원486,500원9,983
cmvoul19w046y10iav6h23d9istock-5m035720:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul19r046x10iauq5o96du1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:50:00raw29,700원29,700원29,600원29,625원4,317
cmvoul19i046w10iakbjwblf2stock-5m035420:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul19d046v10iaz5umpom71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:50:00raw175,300원175,400원174,900원175,000원6,836
cmvoul195046u10iah9i9dhowstock-5m066570:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul18z046t10iaxk2jntd21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:50:00raw157,600원157,900원157,100원157,200원5,029
cmvoul18q046s10ia1trjzo2estock-5m005380:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul18l046r10iaoflwvtyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:50:00raw288,500원289,000원288,000원288,500원5,712
cmvoul18d046q10ias7b3e0listock-5m000660:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul188046p10iat7jl44rd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:50:00raw1,291,000원1,293,000원1,286,000원1,286,000원21,833
cmvoueko6046m10ia91tj3rdpstock-5m017670:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvoueko1046l10iayjkas6a31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:45:00raw72,600원72,600원72,450원72,500원8,864
cmvouekgk045k10iaaq99xybmstock-5m000660:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekgf045j10ia2e1sf2jy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:45:00raw1,289,000원1,291,000원1,286,000원1,290,000원19,837
cmvouekg6045i10iasakh1exhstock-5m005930:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekg1045h10iaiuthz2jh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:45:00raw214,250원214,500원214,000원214,000원60,392
cmvouekgx045m10iarvpdgwxlstock-5m005380:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekgt045l10iaka3pd1u71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:45:00raw289,000원289,000원288,000원288,500원5,804
cmvouekhc045o10ia5i6rxg3estock-5m066570:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekh7045n10iajh5xv9kh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:45:00raw157,800원157,800원157,500원157,700원4,824
cmvouekhp045q10ia9vivmqnhstock-5m035420:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekhk045p10iap85ujfac1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:45:00raw174,900원175,300원174,700원175,200원8,011
cmvoueki3045s10iarzdpttkqstock-5m035720:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekhy045r10iaoy2h4gq71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:45:00raw29,650원29,700원29,600원29,700원20,471
cmvouekih045u10iakkqv31vqstock-5m006400:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:19cmvouekic045t10ia6x42wt841
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:45:00raw490,750원491,000원488,000원490,000원12,135
cmvouekiv045w10iawm4abi44stock-5m068270:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekiq045v10iazyul1l9r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:45:00raw191,200원191,200원190,800원191,100원5,092
cmvouekj9045y10iauo6cmaa0stock-5m005490:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekj4045x10iag7pwm2a81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:45:00raw270,500원271,000원270,000원270,000원2,988
cmvouekjs046010iana00undjstock-5m000270:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekjk045z10ia92mlomuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:45:00raw105,800원106,100원105,700원105,900원5,263
cmvouekk5046210ia7om2mxqgstock-5m105560:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekjz046110ia3714iq9n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:45:00raw147,750원147,800원147,400원147,600원12,887
cmvouekki046410iaf12d7v74stock-5m055550:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekkd046310iar5vubdbz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:45:00raw85,900원85,900원85,650원85,900원15,564
cmvouekkw046610ia7bsya3hzstock-5m207940:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekkr046510iax9i3vfv71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:45:00raw1,453,000원1,454,000원1,451,000원1,452,000원200
cmvoul1gp047q10iau13hao7wstock-5m015760:20261026:14452026-10-26 14:45:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1gj047p10iax8nijdo71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:45:00raw28,300원28,350원28,250원28,250원12,308
cmvourh47048c10iaul648wk4stock-5m051910:20261026:14452026-10-26 14:45:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh42048b10ia7ytdeind1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:45:00raw226,500원226,500원225,000원225,750원3,455
cmvouekl9046810iafs576afvstock-5m373220:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekl4046710ia6lfqa6on1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:45:00raw381,500원381,500원380,000원381,000원8,140
cmvouekln046a10iab5fxro3ostock-5m012330:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekli046910ia0kvn65du1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:45:00raw328,000원328,000원326,000원327,500원1,929
cmvouekm1046c10iat4eh06e5stock-5m096770:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvoueklw046b10iam2pz53z01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:45:00raw137,700원138,000원137,200원137,800원8,492
cmvouekme046e10iaa0xklhj8stock-5m028260:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekma046d10iaols38zmx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:45:00raw294,000원294,500원293,000원294,500원4,659
cmvouekmy046g10iarb2gv6kastock-5m034730:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekmm046f10iata2qm63e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:45:00raw472,500원473,500원471,500원473,000원1,665
cmvoueknf046i10iasy2ujmw0stock-5m003550:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekna046h10iag4lhagd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:45:00raw99,400원99,600원99,200원99,600원4,585
cmvouekns046k10iav04zz71vstock-5m030200:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvoueknn046j10ia9jvlbtry1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:45:00raw45,950원45,950원45,800원45,900원7,113
cmvou856s044s10ia9s9wdr77stock-5m105560:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou856e044r10iabexqzr251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:40:00raw147,800원147,850원147,500원147,700원11,814
cmvou85fu045610iaajw4ypnnstock-5m034730:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85fi045510iavujjbj251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:40:00raw473,000원473,500원472,000원472,500원1,407
cmvou84sl044410ia17fivct4stock-5m005930:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84s3044310ia639tcp8l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:40:00raw214,500원214,500원214,000원214,250원44,937
cmvou84u6044610iawyuyopsvstock-5m000660:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84tb044510iaeihyqtoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:40:00raw1,293,000원1,293,000원1,288,000원1,288,000원18,426
cmvou84vd044810ia71gahfq9stock-5m005380:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84uw044710ia47g0tixd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:40:00raw289,000원289,000원288,500원288,500원4,727
cmvou84wz044a10iagi4lmr8bstock-5m066570:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84w7044910iabzosnqmw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:40:00raw157,800원157,900원157,500원157,700원4,843
cmvou84y8044c10iagn877s78stock-5m035420:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84xw044b10iaum8jzhgm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:40:00raw174,800원175,000원174,700원174,800원6,447
cmvou84zr044e10iaooy6qpkcstock-5m035720:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84za044d10ia6l1gt08g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:40:00raw29,600원29,650원29,600원29,600원6,120
cmvou850n044g10ia043u5a07stock-5m006400:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou850a044f10iad6d1tsf81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:40:00raw490,000원491,000원490,000원491,000원2,866
cmvou85ex045410iabqt8hs4mstock-5m028260:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85e9045310ia3x7ez5w71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:40:00raw294,500원294,500원293,000원294,000원5,126
cmvou85dl045210ia3ceu7ms9stock-5m096770:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85cs045110ialyiio0lx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:40:00raw137,250원137,700원137,100원137,600원6,432
cmvou852p044k10ia2vojjmmhstock-5m068270:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou852b044j10ia09r0qhqt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:40:00raw191,400원191,400원191,000원191,100원8,866
cmvou85c0045010iaubem5gpostock-5m012330:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85bl044z10iank1cypgw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:40:00raw327,500원328,500원327,500원327,500원1,233
cmvou85as044y10iakxb1hr53stock-5m373220:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou859y044x10iadsv1b45u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:40:00raw381,500원381,500원381,000원381,000원2,765
cmvou859i044w10iaut4vf59ustock-5m207940:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou858z044v10iaxxgspfze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:40:00raw1,450,000원1,452,000원1,449,000원1,452,000원188
cmvou8581044u10ia6jracsl2stock-5m055550:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou857d044t10iai0v7f09r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:40:00raw85,800원85,900원85,800원85,800원8,391
116,697건 중 16,751–16,800← 이전336 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬