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
cmvos9duy03qq10ia9j91uy6astock-5m207940:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dus03qp10iaz7xtpgzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:45:00raw1,458,000원1,459,000원1,457,000원1,459,000원246
cmvos9duj03qo10iakcwcovdystock-5m055550:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dud03qn10iacw117tyl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:45:00raw85,700원86,000원85,600원85,900원13,500
cmvos9du403qm10iapcmv9ecxstock-5m105560:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dty03ql10ia2lp70mls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:45:00raw147,900원148,100원147,800원148,000원5,498
cmvos9dtp03qk10iavgwdbqehstock-5m000270:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dtk03qj10iadc2yo7g11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:45:00raw106,200원106,300원105,900원106,200원3,871
cmvos9dtb03qi10ia2z7qvsx7stock-5m005490:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dt603qh10iarg4xodim1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:45:00raw274,000원274,000원273,000원273,500원1,170
cmvosfunz03rq10iaxnjwry9istock-5m006400:20261026:13452026-10-26 13:45:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfunu03rp10ia1xt1kmrg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:45:00raw498,500원499,000원497,000원497,500원1,882
cmvos9dpx03q610iaij8kmhpdstock-5m005380:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dpm03q510ia6fqnrbr81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:45:00raw289,500원289,500원289,000원289,500원1,170
cmvos9dsx03qg10iare47uj7gstock-5m068270:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dss03qf10ia1l3a04dz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:45:00raw191,100원191,200원190,600원190,900원3,386
cmvos9dsk03qe10iafsj4u93mstock-5m051910:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dsf03qd10iafy75p7k11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:45:00raw228,500원228,500원227,500원228,500원1,430
cmvos9drz03qc10ia8g59vp0dstock-5m035720:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9drq03qb10iawh8kal711
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:45:00raw29,750원29,750원29,700원29,750원3,403
cmvos2ygi03pk10iav1enxrdsstock-5m207940:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ygd03pj10iakv0kxa6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:40:00raw1,457,000원1,459,000원1,456,000원1,459,000원216
cmvos2yb903ou10iamwwf4pmkstock-5m005930:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yb103ot10ia1cfzsak71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:40:00raw214,250원214,500원213,500원214,250원78,308
cmvos2ybn03ow10ia8d6hlfp0stock-5m000660:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ybi03ov10ia05wk8oh41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:40:00raw1,290,000원1,292,000원1,289,000원1,290,000원13,641
cmvos2yc103oy10ia6jbylrdhstock-5m005380:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ybw03ox10ia3p0vfgoa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:40:00raw289,000원289,500원289,000원289,500원2,359
cmvos2ycf03p010iahfglmfuostock-5m066570:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yc903oz10iacljixavx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:40:00raw157,500원157,600원157,300원157,300원903
cmvos2yct03p210ia5aj7bckostock-5m035420:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yco03p110iaczlv5rfu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:40:00raw174,800원175,100원174,700원174,800원6,042
cmvos2yd703p410ia3ptdd5mtstock-5m035720:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yd203p310iacefys66a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:40:00raw29,750원29,800원29,700원29,750원3,027
cmvos2ydp03p610iaouwaby03stock-5m006400:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ydh03p510ias5fj54r91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:40:00raw498,500원499,000원498,000원498,500원1,979
cmvos2ye303p810ia65avkxo7stock-5m051910:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ydx03p710iamu3fb4n61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:40:00raw228,000원228,000원227,500원228,000원915
cmvos2yeh03pa10iaj9248kylstock-5m068270:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yec03p910iaaf6glt3v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:40:00raw190,850원191,300원190,700원191,100원7,195
cmvos2yeu03pc10iasafndbfistock-5m005490:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yeq03pb10iaw2klj4o51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:40:00raw274,000원274,000원273,500원273,500원145
cmvos2yfd03pe10iac3rkxt3bstock-5m000270:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yf503pd10iaoqaguw8x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:40:00raw105,700원106,200원105,500원106,100원6,159
cmvos2yfr03pg10iay9o47k3xstock-5m105560:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yfm03pf10ia85oy07bv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:40:00raw147,700원148,100원147,600원147,900원7,022
cmvos2yg503pi10iaj3t3osunstock-5m055550:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yfz03ph10iaa03aajp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:40:00raw85,700원85,800원85,600원85,600원6,740
cmvos2ygw03pm10ialmyq6c02stock-5m012330:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ygr03pl10iaozg8wdnv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:40:00raw328,500원329,000원328,000원328,500원403
cmvos2yha03po10iawuk6w09ustock-5m096770:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yh403pn10iaujg5lwbh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:40:00raw140,400원140,700원139,900원140,100원4,581
cmvos2yhn03pq10ia1aqpq54zstock-5m028260:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yhi03pp10iantn6nrso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:40:00raw294,500원295,000원293,500원294,500원4,254
cmvos2yi103ps10ia6mwt33vastock-5m034730:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yhw03pr10iam2f3k2rw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:40:00raw471,500원472,000원471,000원471,000원848
cmvos9dys03r810iaaqx97qzestock-5m030200:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:55:172026-10-26 13:55:18cmvos9dyk03r710ia9otnns8i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:40:00raw45,850원45,900원45,850원45,900원1,739
cmvos9dva03qs10iah7ih94tqstock-5m373220:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dv603qr10iamw7lvjdu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:40:00raw384,000원384,000원383,500원384,000원2,402
cmvos2yjt03q010ia7yeqiqp5stock-5m017670:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yjn03pz10ia93vo2y2b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:40:00raw72,600원72,700원72,500원72,600원7,677
cmvos2yjf03py10ia8ydhfonbstock-5m015760:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yj703px10iabt0ovprn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:40:00raw28,300원28,350원28,250원28,350원9,080
cmvos2yix03pw10ia2ad4f7hzstock-5m003550:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yip03pv10ia5yn1cnjh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:40:00raw99,700원99,900원99,600원99,900원3,473
cmvorwjcc03o810ia9ih9dfzlstock-5m105560:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjc703o710iave88vbm51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:35:00raw147,000원147,700원147,000원147,700원8,825
cmvorwjfn03om10iav86fq6wbstock-5m034730:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjff03ol10iah056vc071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:35:00raw471,000원472,500원471,000원471,500원967
cmvorwjh903os10ia7yeau2a4stock-5m017670:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjh203or10ialwbxckls1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:35:00raw72,600원72,600원72,500원72,600원3,581
cmvorwjgq03oq10iapow0yxuxstock-5m030200:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjgi03op10iazvdycrzt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:35:00raw45,850원45,900원45,800원45,900원1,774
cmvorwjf203ok10ia1lstpar1stock-5m028260:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjew03oj10iame6lhk4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:35:00raw295,000원295,000원293,500원294,500원2,927
cmvorwjek03oi10iazrclbkvzstock-5m096770:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjec03oh10iaywv9kiy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:35:00raw140,300원140,700원140,100원140,400원3,748
cmvorwjdz03og10iannq4cjwzstock-5m012330:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjds03of10iaswapl7no1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:35:00raw329,000원330,000원328,500원329,000원1,643
cmvorwjdj03oe10iaqmiaqyx8stock-5m373220:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjdd03od10iabfsp3d5o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:35:00raw383,500원384,500원383,000원384,000원2,906
cmvorwjd403oc10ianavr8o5zstock-5m207940:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjcz03ob10iatsv5esu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:35:00raw1,456,000원1,457,000원1,455,000원1,456,000원211
cmvorwjcq03oa10iawgeyqe6hstock-5m055550:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjcl03o910iaqtfsween1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:35:00raw85,700원85,800원85,700원85,800원3,006
cmvos2yif03pu10ia5kqraulistock-5m003550:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yia03pt10ia39o647cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:35:00raw99,600원99,800원99,500원99,800원2,957
cmvorwjbr03o610iabendowdhstock-5m000270:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjbf03o510ia9825hu4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:35:00raw105,900원105,900원105,600원105,700원2,976
cmvorwjaz03o410iah4qsi47astock-5m005490:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjan03o310ianwntcx0v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:35:00raw274,000원274,000원273,500원273,500원768
cmvorwja803o210iag93eysxzstock-5m068270:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj9w03o110iajchd1vay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:35:00raw190,200원190,950원189,800원190,800원4,551
cmvorwj9h03o010iaip6efmmvstock-5m051910:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj9703nz10iahtqyfh2u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:35:00raw229,000원229,000원227,500원228,000원1,772
cmvorwj8r03ny10ia96f07n26stock-5m006400:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj8f03nx10ia5gkb28x81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:35:00raw499,000원499,000원497,500원498,000원2,252
cmvorwj8103nw10iamr29rib8stock-5m035720:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj7r03nv10iag0dwv99h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:35:00raw29,750원29,800원29,700원29,800원11,239
116,697건 중 17,051–17,100← 이전342 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬