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
cmvor0d5q03h610iasfzkhlyystock-5m005930:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d5h03h510ianj8scjtl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:10:00raw214,500원214,500원214,000원214,250원55,098
cmvor0diz03i810iass5t5pqistock-5m003550:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0diu03i710iamqq77jop1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:10:00raw99,700원99,700원99,500원99,600원4,277
cmvor0dil03i610iaeo0hfg5wstock-5m034730:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dig03i510iak7x4b3x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:10:00raw471,500원472,000원470,000원472,000원1,161
cmvor0di703i410iasakmxcy5stock-5m028260:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0di203i310ian6eknjmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:10:00raw294,000원295,000원292,500원295,000원4,636
cmvor0dhn03i210iauwdftbk4stock-5m096770:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dhc03i110ian3h9k77m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:10:00raw141,400원141,500원140,800원140,900원3,406
cmvor0dgw03i010iar9306iuhstock-5m373220:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dgl03hz10iap3tmfliq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:10:00raw386,000원386,000원383,500원383,500원2,085
cmvor0dga03hy10iausukn7nkstock-5m207940:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dg303hx10ia0sca7pia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:10:00raw1,451,000원1,453,000원1,450,000원1,453,000원277
cmvor0dfj03hw10ia3iednaerstock-5m055550:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0df703hv10ia79ayazov1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:10:00raw85,600원85,700원85,600원85,700원3,109
cmvor6t6c03j810iadfxh6mqhstock-5m012330:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t6003j710iakvkwnqzd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:10:00raw328,500원329,000원328,000원328,750원489
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
cmvor0dd903hq10ia1oaluf10stock-5m005490:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dcy03hp10iate5keoyz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:10:00raw275,500원275,500원274,500원274,500원1,985
cmvor0dch03ho10iau1lpaqhjstock-5m068270:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dc403hn10ianj56x5yy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:10:00raw188,650원189,000원188,500원189,000원4,048
cmvor0day03hk10iazzj3btubstock-5m051910:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dam03hj10ia3wmseboi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:10:00raw230,000원230,000원228,500원229,000원1,589
cmvor0da703hi10iaxzvjs2m2stock-5m006400:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d9v03hh10ia7oq7otck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:10:00raw503,000원503,000원498,000원499,000원6,060
cmvor0d9g03hg10ia0on42diastock-5m035720:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d9303hf10iason75rsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:10:00raw29,675원29,700원29,650원29,650원3,223
cmvor0d8p03he10iaapgzq9gnstock-5m035420:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d8d03hd10iaa0t195dm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:10:00raw175,200원175,500원175,000원175,500원6,019
cmvor0d7y03hc10ial6lkzzp5stock-5m066570:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d7p03hb10iaa1rsthrl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:10:00raw157,800원157,800원157,400원157,500원1,170
cmvor0d7803ha10iaqtan7uotstock-5m005380:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d6w03h910iaoiax506h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:10:00raw289,500원290,000원289,500원289,500원1,355
cmvor0djd03ia10iazjq8yvv8stock-5m015760:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dj703i910iaemovahcz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:10:00raw28,350원28,400원28,300원28,350원8,658
cmvor0djr03ic10ialsz5mrf4stock-5m030200:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0djm03ib10iajsyjtijv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:10:00raw45,900원45,950원45,850원45,850원1,198
cmvoqtz9903fy10iaick8pm82stock-5m035420:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz8w03fx10ia61fqysy71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 13:05:00raw175,100원175,300원175,000원175,200원3,372
cmvoqtz7j03fu10iaar9k8m4astock-5m005380:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz7903ft10ia1rwpdzfa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:05:00raw289,250원290,000원289,000원290,000원5,216
cmvoqtz6e03fq10iabjn7znzgstock-5m005930:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz5z03fp10iascfzqfvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:05:00raw214,000원214,500원213,750원214,250원56,952
cmvoqtz6z03fs10iawy946m50stock-5m000660:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz6r03fr10iaiqe8gbrd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:05:00raw1,283,000원1,288,000원1,283,000원1,285,000원16,194
cmvor0dbp03hm10iazf88ov49stock-5m068270:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dbe03hl10iaz22w0ydr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 13:05:00raw188,700원189,000원188,500원188,650원1,906
cmvoqtzj703h410iag4m6bv4istock-5m017670:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzj003h310ia0wt499q01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:05:00raw72,200원72,400원72,200원72,300원8,913
cmvoqtzin03h210ia8fdwb809stock-5m030200:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzii03h110ia9zwsqmu01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:05:00raw45,900원45,950원45,800원45,950원3,446
cmvoqtzi903h010ia63a6ei3ustock-5m015760:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzi103gz10ias8zwul691
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 13:05:00raw28,300원28,400원28,300원28,300원7,653
cmvoqtzh003gu10ia9k2d5gvrstock-5m003550:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzgv03gt10iaxq0xzezg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:05:00raw99,700원99,700원99,600원99,700원1,019
cmvoqtzgn03gs10iajr8hyaewstock-5m034730:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzgf03gr10iaevmgmvnx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:05:00raw470,500원472,500원470,000원471,500원1,654
cmvoqtzfn03go10ia58dbksdqstock-5m028260:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzff03gn10ia1yleges51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 13:05:00raw293,500원294,000원293,000원294,000원5,233
cmvoqtzf503gm10ia2upvq8ufstock-5m096770:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzf003gl10ia0d8als4w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 13:05:00raw141,800원141,800원141,200원141,400원4,641
cmvoqtzer03gk10iar45pttz1stock-5m012330:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzem03gj10iaucrbfo0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 13:05:00raw327,500원328,500원327,000원328,500원1,544
cmvoqtzed03gi10ia2g55e41vstock-5m373220:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtze803gh10iaa8ah0aar1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 13:05:00raw385,000원386,500원384,500원386,000원5,668
cmvoqtze003gg10ia2fn89j1astock-5m207940:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzdv03gf10iaxewz7xjc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:05:00raw1,455,500원1,456,000원1,451,000원1,453,000원294
cmvoqtzdm03ge10ia5ij0i995stock-5m055550:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzde03gd10iaxy86n0i31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 13:05:00raw85,500원85,700원85,500원85,600원4,065
cmvoqtzd303gc10iagiqzqh3cstock-5m105560:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzcx03gb10iazngp7qob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:05:00raw146,200원146,500원146,000원146,000원8,796
cmvoqtzbz03g810iam8zwfy6estock-5m000270:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzbn03g710iar5h4as6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:05:00raw105,200원105,400원105,200원105,400원1,093
cmvoqtzbc03g610ias02rknlfstock-5m005490:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzb703g510iaq6qxoj221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:05:00raw274,500원275,500원274,500원275,500원801
cmvoqtzay03g410iaq10b2y9tstock-5m051910:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzat03g310iaf3auo7pt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 13:05:00raw230,000원230,000원229,000원230,000원1,444
cmvoqtzak03g210iaca8ovqmistock-5m006400:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzac03g110ia87gc4a8i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 13:05:00raw500,000원503,000원500,000원503,000원5,009
cmvoqtza203g010iamvgw27t4stock-5m035720:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz9v03fz10iaf7yeg7n41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:05:00raw29,650원29,700원29,650원29,675원2,604
cmvoqtz8903fw10iaa8km159jstock-5m066570:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz7y03fv10iai3own4ub1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 13:05:00raw157,500원157,800원157,400원157,700원3,613
cmvoqnisv03ek10ianvbsiiv4stock-5m000660:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnisq03ej10iaidd6qwbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 13:00:00raw1,282,000원1,284,000원1,280,000원1,283,000원9,780
cmvoqnish03ei10ia4kynyc7pstock-5m005930:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnis603eh10ia53km8rqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 13:00:00raw213,750원214,500원213,500원214,000원81,522
cmvoqtzg403gq10ia47trzynjstock-5m034730:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzfx03gp10iaio0xhgl11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 13:00:00raw469,500원470,500원469,000원470,000원1,079
cmvoqtzcq03ga10iaa9ke3rkkstock-5m105560:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzcj03g910ia91b9a3kb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 13:00:00raw146,300원146,600원146,000원146,200원12,482
cmvoqnj3703fo10ia9opzaftgstock-5m017670:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnj3203fn10ia1yu7uoo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 13:00:00raw72,200원72,300원72,100원72,200원3,947
cmvoqnj2t03fm10ia9vya5wu3stock-5m030200:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnj2o03fl10iaj2hbsdta1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 13:00:00raw45,800원45,900원45,800원45,900원2,628
116,697건 중 17,201–17,250← 이전345 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬