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
cmvou853m044m10iaplnao2v4stock-5m005490:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou8537044l10iatb3hp7861
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:40:00raw270,500원271,000원270,500원270,500원521
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
cmvou851t044i10ias3x7vgswstock-5m051910:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou8515044h10iakdvtquu01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:40:00raw226,000원227,000원226,000원226,500원1,293
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
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
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
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
cmvou1pos043210ialjrhyvynstock-5m005380:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pon043110iazqr1sa231
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:35:00raw289,000원289,500원288,500원288,500원4,884
cmvou85gz045810iacnr10h2dstock-5m003550:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85gb045710iakwoicqtw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:35:00raw99,400원99,600원99,100원99,500원1,598
cmvou854p044o10iaspy4pmwmstock-5m000270:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou8549044n10iaz9yal5lx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:35:00raw105,900원106,100원105,800원105,800원4,059
cmvou1pw9044210iaaydwro3gstock-5m017670:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pw2044110iat9yr6b5j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:35:00raw72,600원72,700원72,500원72,700원10,689
cmvou1pvp044010iaegmzuv11stock-5m030200:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pvf043z10iatr5xff9s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:35:00raw45,900원45,950원45,800원45,850원5,992
cmvou1pv2043y10iae354zqv4stock-5m015760:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1puv043x10iagp2cqlnu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:35:00raw28,300원28,350원28,250원28,300원17,513
cmvou1pul043w10iav0b4no1ostock-5m034730:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pug043v10iatgyhjcv51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:35:00raw473,000원474,500원472,000원473,500원1,709
cmvou1pu7043u10ia40ysmey5stock-5m028260:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pty043t10iasf7p3l0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:35:00raw294,000원294,500원293,000원294,500원4,736
cmvou1pto043s10ia9ku6qnxcstock-5m096770:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1ptk043r10iao3lc00sj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:35:00raw137,600원138,000원137,300원137,300원6,523
cmvou1ptb043q10iabpo4rp7estock-5m012330:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pt6043p10iav9l3dc8a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:35:00raw328,500원329,000원327,500원328,000원1,418
cmvou1psx043o10ia5f1j2ngrstock-5m373220:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pst043n10ia4g7hulhl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:35:00raw381,500원382,000원381,000원381,500원3,805
cmvou1psk043m10iawtjhm44zstock-5m207940:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1psf043l10iadsq1r1t51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:35:00raw1,445,000원1,451,000원1,444,000원1,450,000원252
cmvou1ps6043k10iaag5b2f86stock-5m055550:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1ps1043j10iax0lm20up1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:35:00raw85,800원85,900원85,800원85,900원4,041
cmvou1prt043i10iapcw5qjrjstock-5m105560:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1prn043h10iallpkisvb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:35:00raw147,750원147,900원147,700원147,800원8,506
cmvou1prf043g10iaaanr8p74stock-5m005490:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pra043f10iah2njyff11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:35:00raw271,000원271,500원270,500원270,500원2,088
cmvou1pr2043e10iap5ulaswvstock-5m068270:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pqx043d10iaip9gmmli1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:35:00raw191,100원191,500원191,000원191,400원4,913
cmvou1pqn043c10iacb37ru7dstock-5m051910:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pqj043b10iabj7d79mp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:35:00raw226,500원227,000원226,000원226,000원2,590
cmvou1pqa043a10ia1lq6ea0estock-5m006400:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pq5043910ia61nhpfue1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:35:00raw492,500원492,500원490,000원490,500원2,395
cmvou1ppx043810iak8e5gnofstock-5m035720:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pps043710iab0i50adx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:35:00raw29,600원29,650원29,550원29,600원11,957
cmvou1ppk043610iayloaxiqvstock-5m035420:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1ppe043510iauxoszg3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:35:00raw174,800원175,000원174,700원174,800원5,624
cmvou1pny042y10iakdee3q91stock-5m005930:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pnj042x10iah60a7n2c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:35:00raw214,500원215,000원214,000원214,250원81,878
cmvou1pp6043410iaxq4h86u6stock-5m066570:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pp1043310iagrgjfasb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:35:00raw158,000원158,200원157,900원157,900원4,025
cmvou1poe043010iad3l69rd1stock-5m000660:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1po9042z10ialondp96o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:35:00raw1,296,000원1,296,000원1,290,000원1,292,000원20,682
cmvotvc08042u10iagp85jyiystock-5m030200:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvc03042t10iadvjsun6a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:30:00raw45,900원45,950원45,800원45,900원3,269
cmvotvbra041u10ia3sq44mjkstock-5m066570:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbr4041t10iaf9ujzoyj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:30:00raw158,100원158,100원157,600원158,000원3,320
cmvotvbrn041w10ia10l2lvf0stock-5m035420:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbri041v10iab2e48x611
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:30:00raw174,800원174,900원174,400원174,800원6,981
cmvotvbs0041y10ia4q54t98xstock-5m035720:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbrv041x10ias1ywxsrq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:30:00raw29,650원29,650원29,600원29,650원6,146
cmvotvbsf042010iajj29w05rstock-5m006400:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbsa041z10iat7gq4r281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:30:00raw492,000원492,500원490,000원492,000원5,436
cmvotvc0q042w10iasm6yixbostock-5m017670:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvc0i042v10ialn3nwp4f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:30:00raw72,650원72,700원72,400원72,600원11,979
cmvotvbss042210iachovvf0qstock-5m051910:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbsn042110ia28v47imw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:30:00raw226,500원227,000원226,500원227,000원1,684
cmvotvbt6042410iaoj0ypnijstock-5m068270:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbt1042310iac8u2641v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:30:00raw190,900원191,300원190,600원191,000원7,808
cmvotvbtk042610iat02r25wystock-5m005490:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbtg042510ia5euqmnhq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:30:00raw271,000원271,500원271,000원271,000원1,278
cmvotvbu3042810iayg655jqostock-5m000270:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbtv042710iawjgv8krd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:30:00raw105,900원106,000원105,600원106,000원7,160
cmvotvbug042a10ia4y1t6zfystock-5m105560:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbuc042910iah3b01yof1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:30:00raw147,950원148,000원147,700원147,800원8,263
cmvotvbuv042c10ia13u5z6rzstock-5m055550:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbup042b10iayvcp7itt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:30:00raw85,900원85,900원85,800원85,800원4,498
cmvotvbvq042e10iaj4w6qzr0stock-5m207940:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbvd042d10ia5k2dpmk31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:30:00raw1,450,000원1,450,000원1,445,000원1,446,000원279
cmvotvbwm042g10ia5pl1b3scstock-5m373220:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbw9042f10ia4wjieews1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:30:00raw382,000원382,000원381,500원381,500원3,307
cmvotvbqv041s10ia10pjoxuqstock-5m005380:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbqq041r10ianjkmjl471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:30:00raw289,000원289,500원288,500원289,500원9,442
cmvotvbq3041o10ialfupacq1stock-5m005930:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbpy041n10ia0ktv4faf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:30:00raw214,500원215,000원214,000원214,500원93,678
cmvotvbqh041q10iarn8ztdndstock-5m000660:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbqc041p10ia7qh4jofb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:30:00raw1,300,000원1,300,000원1,292,000원1,295,000원33,164
cmvotvbxi042i10iazslns97istock-5m012330:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbx7042h10ia73tr42ql1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:30:00raw329,000원329,000원327,500원329,000원1,307
cmvotvbyc042k10ia2rq6o6qnstock-5m096770:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvby3042j10ia18gwdiy11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:30:00raw138,300원138,300원137,500원137,700원7,256
cmvotvbyq042m10iakw1a82cqstock-5m028260:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbyl042l10ia6pwc3qb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:30:00raw294,500원294,500원293,000원294,000원4,168
116,697건 중 16,801–16,850← 이전337 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬