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
cmvosz41i03wa10iat3xs5m8zstock-5m034730:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz41d03w910iado43nv701
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:05:00raw474,000원474,500원472,500원474,000원2,004
cmvosz41503w810iapgpq42lpstock-5m028260:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz41003w710iawc2y8gr61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:05:00raw295,500원296,500원294,500원295,500원7,149
cmvosz40r03w610iangoe7on0stock-5m096770:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz40m03w510iaab6vfhjj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:05:00raw139,200원139,300원138,100원138,400원8,994
cmvosz40d03w410iachmhqinsstock-5m012330:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz40903w310iasaj3kwop1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:05:00raw329,250원330,000원328,500원329,000원1,953
cmvosz40003w210iau2d0auo5stock-5m373220:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3zu03w110ia82xmxdrp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:05:00raw384,000원384,500원383,000원384,000원5,594
cmvosz3zm03w010iad4din74rstock-5m207940:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3zh03vz10ia5weigrhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:05:00raw1,449,000원1,452,000원1,448,000원1,449,000원175
cmvosz3z803vy10iac9g1ddo8stock-5m055550:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3z303vx10iao8garlb91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:05:00raw85,900원86,000원85,700원85,800원15,009
cmvosz3yv03vw10ia1ktwv3ndstock-5m105560:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3yq03vv10iab91m05hp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:05:00raw148,000원148,100원147,700원148,000원9,924
cmvosz3yh03vu10iaowkfc8bqstock-5m000270:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3yc03vt10iai9uoj7m31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:05:00raw105,900원106,000원105,800원105,900원2,621
cmvosz3y403vs10ia9g2kr4hwstock-5m005490:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3xy03vr10iawyr44zjg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:05:00raw273,000원273,000원271,500원272,000원1,469
cmvosz3xq03vq10iarnyjyx29stock-5m068270:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3xl03vp10iai1jc79eg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:05:00raw190,700원190,800원190,100원190,500원7,626
cmvosz3xd03vo10ia42gsgqzxstock-5m051910:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3x703vn10iagwv579tx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:05:00raw228,500원228,500원226,500원227,500원2,435
cmvosz3wz03vm10iazpw71todstock-5m006400:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3wu03vl10iab6e2emgs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:05:00raw497,500원498,000원494,000원495,000원8,713
cmvosz3wl03vk10iaprwp3lqrstock-5m035720:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3wg03vj10ia6poqpenb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:05:00raw29,700원29,700원29,650원29,650원3,309
cmvosz3w803vi10iarqmbw4mestock-5m035420:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3w003vh10ia0on6ea6y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:05:00raw175,100원175,100원174,600원174,900원6,328
cmvosz3vq03vg10ia35wkimcbstock-5m066570:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:172026-10-26 14:15:17cmvosz3vk03vf10iakx4hj3t81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:05:00raw158,400원158,400원157,600원157,900원5,026
cmvosz43003wi10iajyaxk5e7stock-5m017670:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz42v03wh10iaw3qq01np1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:05:00raw72,800원72,850원72,600원72,600원7,042
cmvosz42m03wg10iaf7szh4b3stock-5m030200:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz42h03wf10iapnk51wlk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:05:00raw45,950원45,950원45,900원45,950원1,768
cmvossphk03v610iajbcc4geastock-5m017670:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossphf03v510iam9cpod4x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 14:00:00raw72,700원73,000원72,700원72,800원7,377
cmvosspgt03v210iagf0fw8f6stock-5m015760:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspgn03v110iaafaxq4w81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 14:00:00raw28,400원28,450원28,350원28,350원10,713
cmvosz3vc03ve10iav5zxhvpustock-5m066570:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:15:172026-10-26 14:15:17cmvosz3v503vd10iam2xria031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 14:00:00raw157,850원158,400원157,800원158,400원4,114
cmvossph603v410ia4h8sw487stock-5m030200:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossph203v310ia172lkr9w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 14:00:00raw45,950원45,950원45,900원45,950원1,409
cmvossp9803u210iasidyxpwpstock-5m035420:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp9003u110ia6g97odvx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 14:00:00raw175,000원175,400원174,800원175,100원6,381
cmvosspep03us10iaiz2plyrostock-5m096770:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspek03ur10ia7xyj9hof1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 14:00:00raw139,400원139,500원139,100원139,200원3,978
cmvosspeb03uq10ia1kfxjfk3stock-5m012330:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspe603up10iat9z1v4op1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 14:00:00raw329,500원329,500원329,000원329,500원1,057
cmvosspdx03uo10iahcs5xvopstock-5m373220:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspdp03un10iaa7818cec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 14:00:00raw384,000원385,000원384,000원384,000원3,664
cmvosspdf03um10iax6fevtx4stock-5m207940:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspd703ul10iat633s4bp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:00:00raw1,456,000원1,456,000원1,449,000원1,450,000원412
cmvosspcx03uk10iasd8zdpn8stock-5m055550:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspcp03uj10iakknxui4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 14:00:00raw85,800원86,000원85,800원86,000원8,752
cmvosspcf03ui10iavarnk1lrstock-5m105560:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspca03uh10ia153wfs381
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 14:00:00raw148,000원148,200원147,900원148,100원7,174
cmvosspc103ug10ia1ouvy81jstock-5m000270:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspbw03uf10ia2pwzxxsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:00:00raw106,100원106,300원105,800원105,900원6,174
cmvosspbm03ue10iasqh96tzzstock-5m005490:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspbf03ud10ia9uss9el41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:00:00raw273,500원273,500원272,500원273,000원494
cmvosspb503uc10ia6r1w8yx1stock-5m068270:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspaz03ub10iasgt7rdpq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 14:00:00raw190,700원191,000원190,500원190,800원3,322
cmvosspaq03ua10iau08bfkqdstock-5m051910:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspak03u910iav0lf9qxb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 14:00:00raw229,000원229,000원228,000원228,500원2,475
cmvossp9z03u610ia4ef1zifdstock-5m006400:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp9t03u510iaiafm4wdx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 14:00:00raw499,000원499,500원497,500원498,000원4,615
cmvossp9m03u410iaa9yfpvhbstock-5m035720:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp9g03u310iavavpwg1f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:00:00raw29,650원29,750원29,650원29,700원10,298
cmvosspf403uu10iavrs69mk8stock-5m028260:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspey03ut10iav4jyz0cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 14:00:00raw294,500원296,000원294,000원296,000원4,917
cmvossp8p03u010ia1ynn5fi1stock-5m005380:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp8l03tz10ia723nq1481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:00:00raw289,500원290,000원289,500원289,500원1,611
cmvossp8d03ty10iag74687j9stock-5m000660:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp8703tx10ia3vtcfnyb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 14:00:00raw1,299,000원1,305,000원1,296,000원1,304,000원48,240
cmvossp7z03tw10iaqlmsay7mstock-5m005930:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp7s03tv10iag4xwwdto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 14:00:00raw215,000원215,500원214,500원215,250원181,697
cmvosspfz03uy10iat9jjw7ddstock-5m003550:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspfr03ux10iabdxoogbn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:00:00raw99,800원100,100원99,600원100,000원2,145
cmvosspfi03uw10ia3cs923rostock-5m034730:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspfc03uv10iaw7o3wdhe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 14:00:00raw472,000원474,000원471,500원474,000원1,600
cmvosm9c903ts10iaa1zxk3afstock-5m030200:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm9c503tr10iab46wrx8y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:55:00raw45,950원45,950원45,900원45,950원2,052
cmvosspgf03v010iasyl6plv0stock-5m015760:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspg803uz10iadn6x9mgi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:55:00raw28,300원28,400원28,300원28,350원11,028
cmvosm9bw03tq10iab6j03jvxstock-5m003550:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm9br03tp10ia018ykkk11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:55:00raw99,700원99,900원99,300원99,700원2,186
cmvosm9bi03to10iak0cud3jfstock-5m034730:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm9bb03tn10iac3tb2vob1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:55:00raw471,000원472,500원470,000원472,500원1,008
cmvosm9ay03tm10iay7vhlapystock-5m028260:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm9al03tl10iar6hqrkri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:55:00raw294,500원295,000원293,500원295,000원4,521
cmvosm99y03tk10iajq1z714pstock-5m096770:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm99l03tj10ia9uezlj7t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:55:00raw139,600원139,600원139,300원139,500원3,724
cmvosm91803so10iae30hltzastock-5m005930:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm91103sn10ia4uysxw861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:55:00raw214,750원215,000원214,000원214,500원91,949
cmvosm98z03ti10ialera51ltstock-5m012330:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm98l03th10ialrjd79pd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:55:00raw329,000원329,500원328,500원329,000원1,676
cmvosm98003tg10iahc7fh00estock-5m373220:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm97p03tf10ia6x1tuq721
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:55:00raw384,000원384,500원383,000원384,500원3,217
116,697건 중 16,951–17,000← 이전340 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬