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
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
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
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
cmvototx7040q10ias9xsxewxstock-5m006400:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototx0040p10iaih99jt7y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:25:00raw492,500원493,000원491,500원492,500원2,396
cmvotou3l041m10iavq81uf5zstock-5m017670:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou3f041l10iasvlm75ix1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:25:00raw72,500원72,800원72,500원72,600원8,710
cmvotou33041k10iabvwsr4z3stock-5m030200:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou2z041j10ia72oy8vum1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:25:00raw45,850원45,900원45,800원45,900원3,112
cmvotou2q041i10ia1xauxgjhstock-5m015760:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou2l041h10iaxpb55h4n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:25:00raw28,300원28,350원28,250원28,300원11,392
cmvotou2c041g10ia3hmgvcekstock-5m003550:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou27041f10iabfojuvwz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:25:00raw99,400원99,600원99,100원99,400원4,571
cmvotou1z041e10ia5hxle9cbstock-5m034730:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou1u041d10ia3jtxstlg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:25:00raw474,000원476,000원474,000원475,000원1,642
cmvotou1l041c10iadops64k3stock-5m028260:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou1d041b10ia1uv2isml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:25:00raw295,000원295,000원293,000원294,500원5,074
cmvotou13041a10ia50dn9kmqstock-5m096770:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou0y041910iaok1pgyx51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:25:00raw138,100원138,400원137,900원138,300원6,669
cmvotou0q041810iazy986qvwstock-5m012330:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou0k041710iaxiaefr971
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:25:00raw329,000원329,000원328,500원328,500원980
cmvotou0c041610ia5bz1kqz0stock-5m373220:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou04041510ia6t1dtir21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:25:00raw382,000원382,000원381,500원381,750원2,464
cmvototzu041410iargnymmanstock-5m207940:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototzp041310iactag9nab1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:25:00raw1,449,000원1,450,000원1,446,000원1,447,000원292
cmvototzh041210iapi72cty9stock-5m055550:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototzb041110ianikv4o741
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:25:00raw85,800원85,900원85,700원85,800원10,132
cmvototz3041010iaz2o61y72stock-5m105560:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototyy040z10ia4us4d16t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:25:00raw148,000원148,300원147,600원147,900원14,089
cmvototyq040y10iaa7synhe8stock-5m000270:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototyk040x10ia8ezveatu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:25:00raw105,600원105,900원105,600원105,800원3,757
cmvototyb040w10ia83vbel5wstock-5m005490:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototy6040v10ia4vd0n4kj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:25:00raw271,250원271,500원271,000원271,000원452
cmvototxy040u10iatudtmj46stock-5m068270:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototxt040t10iaglcy90f51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:25:00raw190,600원190,900원190,300원190,900원5,760
cmvototxk040s10iaukfiambustock-5m051910:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototxf040r10iawc3hv2dk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:25:00raw226,500원227,000원226,500원226,500원919
cmvototwo040o10iauuqb6qdgstock-5m035720:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototwk040n10ia4qmn11ze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:25:00raw29,650원29,650원29,600원29,650원2,348
cmvototwb040m10iaa0zrn7b7stock-5m035420:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototw5040l10iah4r7gq9j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:25:00raw174,800원174,900원174,500원174,800원6,156
cmvototv7040g10ia2lyozz8lstock-5m066570:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototv2040f10ia6isp1zod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:25:00raw158,000원158,300원157,900원158,100원7,474
cmvototut040e10iayxorrkgqstock-5m005380:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototun040d10iay871a7p61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:25:00raw289,000원289,000원288,500원288,500원1,928
cmvototu2040a10iaqzfwa86hstock-5m000660:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotottw040910ia37lxemve1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:25:00raw1,301,000원1,305,000원1,298,000원1,300,000원22,863
cmvotott6040610ia8ejbwsugstock-5m005930:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:172026-10-26 14:35:17cmvotots3040510iaslf2j19q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:25:00raw215,000원215,500원214,000원214,500원173,221
cmvototvy040k10iak2sxnvxxstock-5m035420:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototvs040j10iajjkg2fzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:20:00raw174,900원175,100원174,600원174,700원5,709
cmvotigqu03yy10ia0ajztbzostock-5m005930:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigqo03yx10iampoloe051
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:20:00raw214,500원215,000원214,500원215,000원39,700
cmvotigr803z010ia5ra6r86fstock-5m066570:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigr303yz10iahzqlm1e91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:20:00raw158,000원158,100원157,800원158,000원2,716
cmvotigrm03z210iamgyfjhu9stock-5m035720:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigrh03z110ia4kppwsly1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:20:00raw29,600원29,650원29,600원29,600원4,806
cmvotigrz03z410iamk8ala58stock-5m006400:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigrv03z310iaw9j7hqg11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:20:00raw492,500원493,500원491,000원492,500원3,894
cmvotigsc03z610iavaaftszastock-5m051910:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigs803z510iat235u2621
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:20:00raw226,500원227,000원226,000원226,500원1,807
cmvotigss03z810ia48kbp45zstock-5m068270:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigsn03z710iawy31ejh61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:20:00raw190,500원190,800원190,300원190,600원4,273
cmvotigta03za10iacd7f6psustock-5m005490:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigt203z910iagyoycc3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:20:00raw271,000원271,500원271,000원271,000원732
cmvotigtv03zc10ianvzerltastock-5m000270:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigtn03zb10iajvoo4x3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:20:00raw105,800원105,800원105,700원105,700원4,043
cmvotiguf03ze10iaf5ymrlhustock-5m105560:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigu703zd10ial52h5fy61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:20:00raw147,700원148,200원147,700원148,100원7,765
cmvotigux03zg10iacbmz4yfxstock-5m055550:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigur03zf10ia0wkgf40p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:20:00raw85,700원85,900원85,600원85,800원4,967
cmvotigw403zk10ia5zhwcngjstock-5m207940:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigvx03zj10iazdmy074f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:20:00raw1,444,000원1,449,000원1,444,000원1,449,000원253
cmvotigwy03zo10iay3ky5fynstock-5m373220:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigwq03zn10iag38o83kq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:20:00raw382,000원382,500원381,500원381,500원4,012
cmvotigxc03zq10iasneaqr8dstock-5m012330:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigx603zp10ianed0yzxc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:20:00raw328,500원329,000원328,000원329,000원585
cmvotigxp03zs10iaxlamjzcsstock-5m096770:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigxk03zr10ia6td9sh1w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:20:00raw138,300원138,400원137,900원138,100원5,040
cmvotigy403zu10ia6s4rw6sjstock-5m028260:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigxz03zt10iahr55ok6s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:20:00raw295,500원295,500원293,500원294,500원5,427
cmvotigyn03zw10ia1ygav4lrstock-5m034730:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigye03zv10ia0fwqt1uw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:20:00raw474,500원475,500원473,000원474,000원2,036
cmvotigz503zy10iabuhjdbaistock-5m003550:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigyz03zx10iajjr4s0py1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:20:00raw99,300원99,500원99,100원99,400원4,343
cmvotigzj040010ia5yhfvid1stock-5m015760:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigze03zz10ia84r7z65x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:20:00raw28,350원28,350원28,250원28,300원10,499
cmvotigzz040210iaj5t6toxdstock-5m030200:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigzt040110ia75g2dz1c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:20:00raw45,800원45,900원45,800원45,850원3,907
cmvotih0h040410ia1vyho1lxstock-5m017670:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotih0a040310iay9omom7a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:20:00raw72,600원72,700원72,500원72,600원8,728
cmvototto040810iauhxjnp0ystock-5m000660:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototth040710iavqwtoyzz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:20:00raw1,302,000원1,303,000원1,299,000원1,300,000원19,448
cmvototuf040c10iauih5qhrvstock-5m005380:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototub040b10ia27adeigy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:20:00raw288,500원289,000원288,500원288,500원2,180
cmvotbz0703yo10iayyp8e0gestock-5m034730:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz0003yn10iar2yu78vd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:15:00raw475,500원475,500원473,500원474,500원2,133
116,697건 중 16,851–16,900← 이전338 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬