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
cmvopky3j037610ia916hiooystock-5m035420:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopky2m037510iaqfrrweim1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:30:00raw173,600원174,000원173,400원173,800원9,768
cmvopky10037410ia3hynh9r4stock-5m066570:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxzy037310ia7e9iuupt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:30:00raw156,100원156,500원156,000원156,300원2,367
cmvopkxyg037210iaanujsd3kstock-5m005380:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxx9037110iasd1lvgxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:30:00raw287,500원288,000원287,500원287,500원2,271
cmvopkxvq037010iampmxvpzmstock-5m000660:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxuf036z10iazfvxgt491
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:30:00raw1,271,000원1,276,000원1,270,000원1,274,000원8,733
cmvopkxt2036y10ia2v9i0vxgstock-5m005930:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxsg036x10ianjn1z0es1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:30:00raw212,000원213,500원212,000원213,000원100,029
cmvopeie2036w10ialzzguei8stock-5m017670:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeidr036v10iac8q7l3a31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:25:00raw72,250원72,400원72,000원72,200원16,047
cmvopei4k035o10iaxf7n0fbostock-5m005930:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei4d035n10ia9dvpphwi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:25:00raw212,500원213,000원212,000원212,500원37,661
cmvopei4z035q10iailrmcfinstock-5m000660:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei4u035p10iad9agxzbq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:25:00raw1,275,000원1,277,000원1,270,000원1,271,000원6,812
cmvopei5d035s10iab9gyl2p0stock-5m005380:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei58035r10iawro2am6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:25:00raw288,000원288,000원287,500원287,500원1,010
cmvopei5v035u10iayet5fagistock-5m066570:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei5o035t10iaxlx06d0m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:25:00raw156,400원156,600원156,100원156,100원1,856
cmvopei69035w10ia9dt32j9vstock-5m035420:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei64035v10iaqod13mvs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:25:00raw173,500원173,600원173,400원173,600원2,336
cmvopei71036010iavi142gnwstock-5m035720:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei6u035z10ia15xdb50t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:25:00raw29,575원29,600원29,500원29,600원10,180
cmvopei7f036210ia2mv6ikh2stock-5m006400:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei7a036110iacr8saorb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:25:00raw491,000원491,500원490,000원491,000원2,126
cmvopei7y036410iayqzeu4d0stock-5m051910:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei7q036310iahc7q3mn01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:25:00raw226,500원227,000원226,000원226,500원1,528
cmvopei8g036610iaqaossi5ostock-5m005490:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei88036510iaog6dd7w31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:25:00raw272,500원273,000원272,500원273,000원489
cmvopei8y036810ia4btu6hwvstock-5m000270:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei8q036710iawsuliezp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:25:00raw105,200원105,200원104,900원104,900원2,044
cmvopei9g036a10iank11fhkbstock-5m105560:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:18cmvopei98036910ia93g1jcef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:25:00raw147,400원147,600원147,300원147,400원2,928
cmvopei9u036c10iapjaspjamstock-5m055550:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopei9p036b10ia44k57gel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:25:00raw86,000원86,400원86,000원86,200원6,064
cmvopeia7036e10iazrshsf51stock-5m207940:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeia2036d10ialf4quel51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:25:00raw1,460,000원1,461,000원1,459,000원1,460,000원138
cmvopkyez037e10ia9hf3xspcstock-5m068270:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkydq037d10iah9phom5v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:25:00raw188,400원188,600원188,100원188,200원2,605
cmvopeial036g10iaixlihogestock-5m373220:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeiag036f10ia6crwq7qh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:25:00raw376,000원376,500원375,500원376,500원2,346
cmvopeiaz036i10ia3p7oehy1stock-5m012330:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeiau036h10iabyfims3d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:25:00raw326,000원326,000원325,500원325,500원240
cmvopeibh036k10iat4fh1ns6stock-5m096770:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeib9036j10iah0xed7z91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:25:00raw140,400원140,600원140,100원140,400원1,716
cmvopeibv036m10iakijd7xhjstock-5m028260:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeibq036l10iab4sgwdwx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:25:00raw291,500원292,000원290,500원291,500원10,929
cmvopeic8036o10ia2xtdyaj9stock-5m034730:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeic3036n10iakhi084q81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:25:00raw468,000원468,000원466,000원467,000원912
cmvopeicm036q10ia7v9tcdxtstock-5m003550:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeicg036p10iaajls0pv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:25:00raw99,200원99,200원99,000원99,200원1,321
cmvopeicz036s10ias2c9ezlhstock-5m015760:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeicu036r10iaklcovlpo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:25:00raw28,200원28,250원28,150원28,200원4,482
cmvopeidi036u10ia9j7nbuk6stock-5m030200:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeid7036t10iaqks0kar61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:25:00raw46,100원46,150원46,100원46,150원1,072
cmvop84h8034e10iayyfty1amstock-5m005930:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84gw034d10ia9p2363k91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:20:00raw211,500원213,000원211,500원212,250원75,476
cmvopei6n035y10ia6tbomhx1stock-5m035720:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei6h035x10iauzf9pvvv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:20:00raw29,500원29,600원29,500원29,600원5,427
cmvop84rq035m10iado2uj2eistock-5m017670:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84rj035l10iake9h88r81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:20:00raw72,200원72,300원72,100원72,300원2,705
cmvop84r7035k10iaugg1c2tvstock-5m030200:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84r0035j10iafoej3d8d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:20:00raw46,050원46,100원46,050원46,100원3,206
cmvop84qp035i10iank1fytlzstock-5m015760:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84qg035h10ia0ziqopz61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:20:00raw28,150원28,200원28,150원28,200원4,549
cmvop84q6035g10iad2wwx4v7stock-5m003550:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84q1035f10ial0m7x2r81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:20:00raw98,900원99,200원98,800원99,200원3,970
cmvop84ps035e10iakaeaxyjqstock-5m034730:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84pn035d10ia84ep1vz61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:20:00raw465,500원468,000원465,000원468,000원828
cmvop84pf035c10ia42d0att7stock-5m028260:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84p9035b10ia7fc0zyus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:20:00raw289,500원291,500원289,000원291,000원5,659
cmvop84p1035a10iawzu5h4pustock-5m096770:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84ow035910ia2yke97zm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:20:00raw140,200원140,500원140,100원140,400원2,312
cmvop84on035810iakmfwp5fustock-5m012330:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84oj035710iaq4sc4zyu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:20:00raw325,000원326,000원324,500원326,000원618
cmvop84o9035610iaca0040anstock-5m373220:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84o4035510iajive676t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:20:00raw375,500원376,500원375,000원375,500원3,444
cmvop84nv035410ians7mm61ustock-5m207940:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84nr035310iak0kpdw5x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:20:00raw1,459,000원1,460,000원1,458,000원1,460,000원130
cmvop84ni035210iak57g0zjystock-5m055550:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84nd035110ia7js0to7l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:20:00raw86,100원86,200원86,000원86,000원4,453
cmvop84n4035010iaq5mnr5x3stock-5m105560:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84mz034z10iaxghz6o0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:20:00raw147,200원147,400원147,000원147,300원12,138
cmvop84mq034y10iauozhqmsdstock-5m000270:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84ml034x10ia8t7iaf451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:20:00raw105,100원105,200원104,800원105,100원2,867
cmvop84mc034w10iarro759pqstock-5m005490:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84m4034v10iaacxkagw81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:20:00raw272,500원273,000원272,000원272,500원1,049
cmvop84lu034u10iajt98gb4tstock-5m068270:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84lm034t10iac4xsbmb91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:20:00raw188,300원188,500원188,200원188,400원1,931
cmvop84lb034s10iahs556yamstock-5m051910:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84l5034r10iar2hygvmp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:20:00raw226,500원226,500원226,000원226,500원462
cmvop84kk034o10iav2ee0xl7stock-5m006400:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84ke034n10iaukpwfyif1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:20:00raw489,500원491,000원489,000원491,000원1,777
cmvop84k6034m10iab08vg2jestock-5m035420:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84k1034l10iaqhwo4kcs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:20:00raw173,300원173,600원173,100원173,500원2,269
cmvop84ji034k10ianwh8v11vstock-5m066570:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84j5034j10iajhpkzgr01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:20:00raw155,900원156,500원155,700원156,400원4,294
cmvop84iw034i10iavc2nvvqsstock-5m005380:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84iq034h10iafubwf98e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:20:00raw287,000원288,000원287,000원288,000원6,038
116,697건 중 17,401–17,450← 이전349 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬