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
cmvorjnjt03l010ial9u0036estock-5m005930:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnjo03kz10iaom3swc5v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:25:00raw214,500원214,500원213,500원214,000원100,677
cmvorq4uk03n610ia66bfan8ustock-5m028260:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4ub03n510iasqliifyk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:25:00raw295,000원295,000원293,500원294,500원2,928
cmvordalx03k210iap1un5htlstock-5m006400:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordals03k110iaa8s4o98r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:20:00raw499,500원501,000원498,500원501,000원3,745
cmvordak903ju10iafiuz9awwstock-5m005380:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordak403jt10iay9si6kw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:20:00raw290,000원290,500원290,000원290,250원1,741
cmvordalj03k010ia0s5alm6jstock-5m035720:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordald03jz10ia9y789i3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:20:00raw29,650원29,800원29,650원29,750원21,051
cmvordaue03ky10ia3lyx34vxstock-5m017670:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordau603kx10iazvqhrqk51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:20:00raw72,350원72,600원72,300원72,600원12,316
cmvordats03kw10iam5376wv2stock-5m030200:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordatf03kv10iadygbtl3g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:20:00raw45,850원46,050원45,850원45,900원8,394
cmvordast03ku10ia8j4rz2a3stock-5m015760:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordasg03kt10ia3a0sbn3s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:20:00raw28,400원28,450원28,300원28,350원12,216
cmvordarw03ks10iajsk2ykq5stock-5m003550:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordarr03kr10iaryq040n11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:20:00raw99,700원99,800원99,600원99,700원1,900
cmvordari03kq10ia5o0wi412stock-5m034730:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordarb03kp10iag4suhzc11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:20:00raw472,500원472,500원470,500원472,000원1,219
cmvordar003ko10iadwxegkezstock-5m028260:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordaqr03kn10iao2alfb0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:20:00raw294,500원295,000원294,000원295,000원3,175
cmvordal103jy10iat1bkxpmlstock-5m035420:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordakw03jx10iaxd1ig80t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:20:00raw175,300원175,500원175,100원175,300원3,576
cmvordakn03jw10ia4etqsl2hstock-5m066570:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordaki03jv10iapf7zbotk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:20:00raw157,600원157,900원157,300원157,700원2,420
cmvordaqh03km10iaa2vzc910stock-5m096770:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordaq903kl10iay5gfis2x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:20:00raw141,100원141,400원140,800원141,200원2,915
cmvordapv03kk10iaxlkbq9ebstock-5m012330:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordapp03kj10iacg2j4flm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:20:00raw329,000원330,000원328,500원329,000원2,968
cmvordajv03js10ialdtbwp48stock-5m000660:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordajq03jr10ia69mkmsuw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:20:00raw1,286,000원1,289,000원1,284,000원1,289,000원13,697
cmvordape03ki10iac9h25tatstock-5m373220:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordap603kh10ia92vpkqqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:20:00raw384,000원386,000원383,500원385,000원7,010
cmvordajf03jq10iatcx1gk5vstock-5m005930:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordaj003jp10iav8k0mtla1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:20:00raw214,500원215,000원214,000원214,500원97,956
cmvordaoe03ke10iag5ly7iuqstock-5m207940:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordao903kd10iaq5poat771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:20:00raw1,453,000원1,456,500원1,453,000원1,454,000원202
cmvorjnni03le10iaosjow4vnstock-5m051910:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnna03ld10iai5134ukc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:20:00raw229,500원230,000원229,000원230,000원1,974
cmvordao103kc10ianq444h03stock-5m055550:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordans03kb10iawv0yde5a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:20:00raw85,700원85,900원85,700원85,800원3,121
cmvordani03ka10ia198xqjgjstock-5m105560:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordand03k910ia8olysfld1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:20:00raw146,300원146,800원146,300원146,800원12,124
cmvordan503k810iavjwneluhstock-5m000270:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordamw03k710iaur84iwg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:20:00raw105,500원105,900원105,500원105,800원3,633
cmvordamn03k610iar0yfk3ilstock-5m005490:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordamh03k510iavwrf7pd91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:20:00raw275,000원275,500원274,500원275,000원1,275
cmvordam903k410iaz1kavxvjstock-5m068270:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordam403k310iaccqgsfk11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:20:00raw189,900원190,550원189,800원190,300원5,742
cmvor6t8g03jg10ia8ia3ch4ostock-5m034730:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t8803jf10iacxd01kew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:15:00raw472,000원473,000원471,500원472,500원856
cmvordaow03kg10iaw9gic6yvstock-5m373220:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordaoo03kf10ia0olmu4oc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:15:00raw384,000원384,000원383,500원384,000원1,509
cmvor6ta003jo10iaw00rh6hbstock-5m017670:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t9v03jn10iar39gv5r81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:15:00raw72,400원72,500원72,300원72,300원7,696
cmvor6t9m03jm10iayhqpljyustock-5m030200:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t9g03jl10iar9gwjl4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:15:00raw45,900원45,900원45,850원45,900원2,156
cmvor6t9803jk10iaqrmzkecystock-5m015760:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t9303jj10iateyot1ad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:15:00raw28,350원28,400원28,300원28,400원7,680
cmvor6t8u03ji10iartip2faustock-5m003550:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t8p03jh10iagh4zoflk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:15:00raw99,600원100,000원99,500원99,700원4,674
cmvor6t7y03je10ia2v65p9lbstock-5m028260:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t7u03jd10iafardd4js1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:15:00raw294,500원295,000원293,500원294,500원3,253
cmvor6t7l03jc10iaf0xsc9oqstock-5m096770:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t7c03jb10iax3po254o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:15:00raw140,900원141,300원140,800원141,000원5,375
cmvor6t7303ja10iau2cj5n6estock-5m012330:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t6p03j910ia94w26snw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:15:00raw329,000원329,500원329,000원329,000원569
cmvor6t5l03j610iavt7u268nstock-5m207940:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t5b03j510iasn9ymtkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:15:00raw1,455,000원1,458,000원1,453,000원1,454,000원242
cmvor6t4t03j410iahqts18p5stock-5m055550:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t4i03j310iatee6t6ni1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:15:00raw85,700원85,900원85,600원85,800원7,761
cmvor6t4503j210ia4qut6q7hstock-5m105560:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t3w03j110iahrm3eazs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:15:00raw146,300원146,700원146,300원146,400원11,155
cmvor6t3b03j010iaq7uzzmxvstock-5m000270:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t3103iz10iatmtg3q861
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:15:00raw105,600원105,700원105,500원105,600원2,859
cmvor6t2k03iy10iahbhxi7jrstock-5m005490:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6t2a03ix10iaotuip0bm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:15:00raw274,500원275,500원274,500원275,000원532
cmvor6t1t03iw10iamnk90g3wstock-5m068270:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6t1k03iv10ian20jtr5d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:15:00raw189,000원190,300원188,700원190,000원8,640
cmvor6t1203iu10iawxan5xk4stock-5m051910:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6t0s03it10ia7184nofm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:15:00raw229,000원229,500원229,000원229,500원828
cmvor6t0b03is10ialpjkmqqistock-5m006400:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6t0003ir10iaoua9lizf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:15:00raw499,000원501,000원498,000원499,500원3,699
cmvor6szk03iq10iaw1xgnufkstock-5m035720:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6sz803ip10iasb2uzufv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:15:00raw29,650원29,700원29,650원29,650원6,031
cmvor6syv03io10iap4j77pttstock-5m035420:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6syi03in10iam2tz8jwy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:15:00raw175,500원175,600원175,100원175,100원4,366
cmvor6sy303im10ia2ftyaptkstock-5m066570:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6sxv03il10ia2332y5lz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:15:00raw157,500원157,800원157,300원157,600원2,783
cmvor6sxd03ik10ia10ydhkumstock-5m005380:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6sx103ij10iai9zffadu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:15:00raw289,750원290,500원289,500원290,000원5,141
cmvor6svv03ig10iarwj8whnjstock-5m005930:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6svm03if10ia59mwn5dy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:15:00raw214,000원215,000원214,000원214,750원91,852
cmvor6swm03ii10iav8z8v8dpstock-5m000660:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6swa03ih10iaxh8w1nrp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:15:00raw1,287,000원1,291,000원1,285,000원1,286,000원15,192
cmvor0det03hu10iayvvqja03stock-5m105560:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dem03ht10iauu09hdng1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:10:00raw146,000원146,500원146,000원146,300원6,296
cmvor0de103hs10ia4jxbloycstock-5m000270:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0ddp03hr10ial4b69pau1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:10:00raw105,400원105,600원105,400원105,600원3,505
116,697건 중 17,151–17,200← 이전344 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬