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
cmvoqaqb603cq10iaphtzn3afstock-5m105560:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqax03cp10iarqzz3icg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:50:00raw147,100원147,300원146,700원146,900원9,244
cmvoqaqao03co10iajpbwnjpqstock-5m000270:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqaf03cn10ias3fc5o2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:50:00raw105,300원105,400원105,000원105,100원2,367
cmvoqaqa403cm10ia1qlsyym7stock-5m005490:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq9z03cl10iap12qny4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:50:00raw275,500원275,500원274,000원274,000원1,470
cmvoqaq9q03ck10iam73t6obcstock-5m068270:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq9i03cj10iavpmuuw1z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:50:00raw188,200원188,700원188,200원188,600원2,754
cmvoqaq8u03cg10iaz5pte36xstock-5m051910:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq8p03cf10iaxbs49ql41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:50:00raw229,500원230,000원228,000원229,000원1,624
cmvoqaq8g03ce10iaay2q40bnstock-5m006400:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq8903cd10ia9byy2ul21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:50:00raw501,500원502,000원498,000원499,000원9,847
cmvoqaqet03d810ia468npd91stock-5m015760:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqeo03d710ia47f86w4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:50:00raw28,250원28,250원28,150원28,200원5,023
cmvoqaq7y03cc10ia437te38cstock-5m035720:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq7q03cb10iako7tiif51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:50:00raw29,650원29,700원29,600원29,600원5,419
cmvoqaq7e03ca10ia4c2vrkkdstock-5m035420:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq7503c910ia254l5kwc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:50:00raw174,300원174,500원174,100원174,400원2,006
cmvoqaq6t03c810iaot7gks4xstock-5m066570:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq6l03c710ia1tzrcao31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:50:00raw156,900원157,200원156,800원157,000원3,444
cmvoqaq6803c610ia0ykwbb3zstock-5m005380:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq6003c510ianv3wuf5k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:50:00raw289,000원289,500원288,500원289,000원1,561
cmvoqaq5q03c410ian1t9ivwjstock-5m000660:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq5l03c310iajjrxqjij1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:50:00raw1,278,000원1,282,000원1,278,000원1,280,000원11,142
cmvoqaq5903c210iazv7n7bijstock-5m005930:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq4u03c110ia7z1i35hs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:50:00raw213,250원214,000원213,000원213,000원53,147
cmvoq48fc03bg10iayyxung4tstock-5m373220:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48f003bf10ial8tks2k71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:45:00raw383,500원384,000원382,500원383,500원4,662
cmvoqaq9703ci10ia8scjyrvsstock-5m068270:20261026:12452026-10-26 12:45:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq9203ch10ia8m4z2x3i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:45:00raw188,100원188,400원188,100원188,200원2,118
cmvoq48ku03c010ia3w62qkoistock-5m017670:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48km03bz10ia8zguut0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:45:00raw72,300원72,400원72,300원72,300원3,610
cmvoq48ju03bw10ia7ifstgo5stock-5m030200:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48jp03bv10iaeqw0h1xz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:45:00raw46,050원46,050원45,950원45,950원6,881
cmvoq48jf03bu10ia3mfxq3m9stock-5m015760:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48ja03bt10iae3s2cmr71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:45:00raw28,250원28,250원28,150원28,200원3,620
cmvoq48ix03bs10iaoxd4cthzstock-5m003550:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48in03br10iact9oursp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:45:00raw99,800원99,800원99,200원99,200원5,112
cmvoq48ic03bq10ianmattilostock-5m034730:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48i403bp10iad1sktmn01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:45:00raw470,000원470,000원468,500원469,500원865
cmvoq48ht03bo10ialquznnc6stock-5m028260:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48hl03bn10iah3nveta71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:45:00raw292,000원292,500원291,500원292,500원1,163
cmvoq48hb03bm10iax77s6g84stock-5m096770:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48h303bl10iac9b94gy91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:45:00raw141,800원142,100원141,400원141,400원6,440
cmvoq48gt03bk10iap6phuxicstock-5m012330:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48gh03bj10ia7up2tuo81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:45:00raw327,000원327,500원326,500원327,000원637
cmvoq48em03be10iafwiri1rjstock-5m207940:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48ec03bd10ia2xiozihm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:45:00raw1,459,000원1,459,000원1,457,000원1,458,000원205
cmvoq48du03bc10ia0vxxwntgstock-5m055550:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48dj03bb10ia5jihtx211
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:45:00raw86,000원86,100원85,800원85,900원8,211
cmvoq48d503ba10ia62n1zxm3stock-5m105560:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48cw03b910iaivxhsueh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:45:00raw147,700원147,900원147,100원147,100원5,077
cmvoq48cg03b810iar6k83lfbstock-5m000270:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48c603b710iabcp3y6161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:45:00raw105,300원105,400원105,200원105,200원1,021
cmvoq48bq03b610ia8hp2af2ostock-5m005490:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48bh03b510ia5gexvqmy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:45:00raw275,000원275,500원275,000원275,000원624
cmvoq48b003b410iahiezz3lwstock-5m051910:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48ap03b310iaw6jzrftt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:45:00raw230,000원230,500원229,000원229,500원2,767
cmvoq48a803b210ia2n1vo5c9stock-5m006400:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq489y03b110ia17kxq3ti1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:45:00raw504,000원504,000원501,000원502,000원10,678
cmvoq489g03b010iae9qf6hw6stock-5m035720:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq489503az10ia8umiw7d21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:45:00raw29,700원29,700원29,600원29,650원11,481
cmvoq488p03ay10iaw7bwahy0stock-5m035420:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq488e03ax10iaqyg7fx9o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:45:00raw174,300원174,400원173,900원174,300원2,618
cmvoq487y03aw10iaauj2jjtxstock-5m066570:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq487o03av10ia33q4b60f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:45:00raw156,800원157,000원156,700원157,000원2,261
cmvoq487803au10iag0anrovpstock-5m005380:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq486x03at10ia5ogk9e0o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:45:00raw288,500원290,000원288,500원289,250원9,786
cmvoq486g03as10ia4dr0t78kstock-5m000660:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:172026-10-26 12:55:17cmvoq486703ar10ia7js0rj9t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:45:00raw1,278,000원1,280,000원1,275,000원1,278,000원8,078
cmvoq485q03aq10iaqdp0lu2lstock-5m005930:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:172026-10-26 12:55:17cmvoq485h03ap10ia3qyq83nk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:45:00raw213,250원214,000원213,000원213,250원50,385
cmvopxsos03ao10iawlt8alrfstock-5m030200:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsok03an10iaiv53n06j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:40:00raw46,050원46,050원46,025원46,050원1,278
cmvopxsfr039i10ia7g943pi6stock-5m005930:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsf8039h10iars9sui1y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:40:00raw213,500원214,000원213,000원213,250원57,420
cmvopxsg5039k10iawcuiveq2stock-5m000660:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsg0039j10ialzqm2snn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:40:00raw1,280,000원1,280,500원1,276,000원1,279,000원9,108
cmvopxsgn039m10iapwnweilzstock-5m005380:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsgf039l10ia0eucdhes1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:40:00raw288,500원289,000원288,000원288,500원2,843
cmvopxsh0039o10iajimgbkuxstock-5m066570:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsgw039n10ias02ksi071
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:40:00raw156,700원156,800원156,300원156,800원1,364
cmvopxshe039q10iaeydaioiestock-5m035420:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsh9039p10iaalultti91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:40:00raw174,400원174,500원174,200원174,400원2,439
cmvopxshs039s10ia58hn49awstock-5m035720:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxshn039r10iav2ggal6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:40:00raw29,700원29,700원29,650원29,700원3,799
cmvopxsia039u10ia3a44uymjstock-5m006400:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsi2039t10iagxlkkiv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:40:00raw498,000원504,000원496,000원504,000원14,860
cmvopxsio039w10iagjql91vnstock-5m051910:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsij039v10ia849a611b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:40:00raw228,500원230,000원228,000원230,000원1,742
cmvopxsj6039y10iafr1ofvsastock-5m068270:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsiy039x10iaryyijei01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:40:00raw188,650원188,700원188,100원188,100원2,823
cmvopxsjp03a010ia5yu0ynvkstock-5m005490:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsjh039z10ia6kjecsrn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:40:00raw274,500원275,500원274,000원275,500원4,010
cmvopxsk303a210ia7inh7x3fstock-5m000270:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsjy03a110iajjmrxwrs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:40:00raw105,300원105,400원105,200원105,300원1,481
cmvoq48g203bi10iamaowcq55stock-5m012330:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48ft03bh10ialn1rkte11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:40:00raw326,500원327,000원326,000원327,000원178
cmvopxskg03a410iapa7wlc3vstock-5m105560:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxskb03a310ia7w01flw91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:40:00raw148,000원148,000원147,500원147,700원4,460
116,697건 중 17,301–17,350← 이전347 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬