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
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
cmvop1nka033i10iapb2lwpkqstock-5m005490:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nk0033h10ialmpqx1b31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:15:00raw273,500원273,500원272,000원272,000원286
cmvop1njk033g10iaxgt7dojvstock-5m068270:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nj8033f10iate2a6n9d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:15:00raw188,600원188,600원188,200원188,200원4,595
cmvop1nis033e10iaaqnljq1lstock-5m006400:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nih033d10iaa0lk8ag61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:15:00raw491,500원491,500원488,500원489,500원1,814
cmvop1ni0033c10iaulnss5wzstock-5m035720:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nhp033b10iaq646e4fj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:15:00raw29,550원29,600원29,500원29,500원5,390
cmvop1neh033210ia15xdc5austock-5m005930:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1ne2033110iayqs54gut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:15:00raw213,000원213,000원211,500원211,500원76,960
cmvop1nf2033410ianjc3rvl6stock-5m000660:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1neq033310iayt5kbvnr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:15:00raw1,279,000원1,279,000원1,270,000원1,270,500원11,656
cmvop1nfs033610ia5s2nap4ostock-5m005380:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nfg033510iax3oea4vb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:15:00raw288,250원288,500원287,000원287,250원2,005
cmvop1nha033a10iax43k2iyqstock-5m035420:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1ngy033910iaj2c1eeuq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:15:00raw173,400원173,500원173,200원173,300원2,201
cmvop1nvi034c10ia38qd0u5fstock-5m017670:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nva034b10iaarc9hi7z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:15:00raw72,400원72,400원72,100원72,200원5,417
cmvop1nut034a10iadff8aat7stock-5m030200:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nug034910iarms58c8u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:15:00raw46,050원46,100원46,050원46,100원1,265
cmvop1nlv033m10iafewrk69sstock-5m000270:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nlj033l10ianfu35r471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:15:00raw105,200원105,400원105,000원105,100원2,124
cmvop84kx034q10ianjv3pcr1stock-5m051910:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84ks034p10iamwi6ukyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:15:00raw227,000원227,000원226,000원226,000원940
cmvop1ntc034610ia99ub6wd7stock-5m015760:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nt1034510ianahsih1t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:15:00raw28,250원28,250원28,100원28,175원6,029
cmvop1nsk034410iaoqkek5pbstock-5m003550:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1ns8034310iakhu9ezen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:15:00raw99,000원99,000원98,800원98,800원2,077
cmvop1nrt034210ia03opxi8vstock-5m034730:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nrh034110iadpcp0c0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:15:00raw469,500원469,500원465,000원465,500원2,794
cmvop1ngi033810iat9keyfuastock-5m066570:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1ng6033710ias4we7xu11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:15:00raw156,600원156,700원155,900원155,900원2,263
cmvop1nr1034010iaaiue70jgstock-5m028260:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nqp033z10iaz2f2v3cx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:15:00raw291,000원291,000원289,000원290,000원2,226
cmvop1nqa033y10iakr45mzrnstock-5m096770:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1npx033x10iagjbhookg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:15:00raw140,400원140,900원140,000원140,200원6,249
cmvop1npj033w10iamg448xs9stock-5m012330:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1np7033v10iam9mrl91i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:15:00raw326,000원326,500원325,000원325,000원727
cmvop1nos033u10iaheangk57stock-5m373220:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nok033t10iaulq3lqsw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:15:00raw376,500원377,000원375,500원375,500원1,076
cmvop1no2033s10ia16x5sribstock-5m207940:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nnu033r10ia9y39nmjs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:15:00raw1,461,500원1,462,000원1,458,000원1,459,000원169
cmvop1nne033q10ianfkja0u4stock-5m055550:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nn6033p10ialq619h7x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:15:00raw86,400원86,400원86,100원86,200원3,642
cmvop1nmn033o10iamf4cg5r2stock-5m105560:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nmf033n10iax8ive0171
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:15:00raw147,800원147,900원147,100원147,200원5,878
cmvop1nu2034810ia72rs6dkbstock-5m030200:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1ntr034710ia33fzszhb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 12:10:00raw46,150원46,150원46,050원46,100원1,621
cmvop1nl2033k10iai504mcgcstock-5m000270:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nkq033j10iamjak2uje1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:10:00raw105,200원105,200원105,100원105,200원477
cmvoov7tv031w10iaixx0fj0ostock-5m000660:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:172026-10-26 12:20:18cmvoov7t7031v10ialxomzdgo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 12:10:00raw1,279,000원1,280,000원1,278,000원1,278,000원7,207
cmvoov7sc031u10iabry04wblstock-5m005930:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:172026-10-26 12:20:17cmvoov7rx031t10ia1uktdv3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 12:10:00raw213,000원213,500원212,500원213,000원34,816
cmvoov8qj032y10ia0jdfnbn1stock-5m015760:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:192026-10-26 12:20:19cmvoov8pt032x10ia4baje43z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 12:10:00raw28,250원28,300원28,200원28,250원3,819
cmvoov8op032w10iajn1i8j1qstock-5m003550:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:192026-10-26 12:20:19cmvoov8ng032v10iaihl3c0yu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:10:00raw99,000원99,000원98,900원98,900원2,051
cmvoov8m9032u10iaiw5xa2h6stock-5m034730:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:192026-10-26 12:20:19cmvoov8l5032t10ia7d6xgsni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 12:10:00raw469,500원470,500원469,000원469,000원707
cmvoov8k4032s10iarg0xu4ahstock-5m028260:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov8ja032r10ia3jx69o6w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 12:10:00raw291,000원291,000원290,000원291,000원1,206
cmvoov8i3032q10ia6ojx3xe6stock-5m096770:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov8h7032p10iaf6gpoezg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 12:10:00raw140,600원140,700원140,400원140,400원2,898
cmvoov8fx032o10iajxjtj46ostock-5m012330:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov8fe032n10iaarb8j9bj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 12:10:00raw326,000원326,500원326,000원326,500원187
cmvoov8dc032m10ia6dud3jwgstock-5m373220:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov8cs032l10ia60x0g14g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 12:10:00raw376,500원377,500원376,000원377,000원2,371
cmvoov8bl032k10iaoijeox4cstock-5m207940:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov8aj032j10ia9anp1vqx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:10:00raw1,462,000원1,464,000원1,460,000원1,461,000원161
cmvoov89i032i10ia15e9jv8pstock-5m055550:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov88j032h10iaj5osdcuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 12:10:00raw86,500원86,500원86,300원86,300원4,726
cmvoov87g032g10iam3012jopstock-5m105560:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov86c032f10iakpev5ee41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 12:10:00raw148,100원148,200원147,800원147,800원5,892
cmvoov856032e10ia67czcnnfstock-5m005490:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov841032d10iafe39uqeg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:10:00raw273,500원273,500원272,500원273,000원410
cmvoov8ro033010iav856wb98stock-5m017670:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:192026-10-26 12:20:19cmvoov8r1032z10iao018gkkr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:10:00raw72,450원72,500원72,300원72,300원3,101
cmvoov81z032a10iaihg9g5ibstock-5m068270:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov81m032910iaawzazwmx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 12:10:00raw188,700원188,700원188,500원188,600원2,002
cmvoov80w032810ia6sv60dhjstock-5m051910:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov80e032710iahsf4mzla1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 12:10:00raw227,000원227,000원226,000원227,000원693
cmvoov7zt032610iasvlmfr5istock-5m006400:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7zb032510iaud13lvuf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 12:10:00raw491,500원493,000원491,000원491,000원2,246
cmvoov7ye032410ia6izr0hucstock-5m035720:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7y0032310iais2uouee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:10:00raw29,650원29,650원29,550원29,600원8,378
cmvoov7x9032210iakjf3mcddstock-5m035420:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7wj032110iaweptiemk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 12:10:00raw173,500원173,600원173,400원173,500원1,518
cmvoov7w3032010ia7a4l9y4estock-5m066570:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7vs031z10iadustv4io1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 12:10:00raw156,600원156,700원156,300원156,600원983
cmvoov7vd031y10iaqfvup91tstock-5m005380:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7um031x10iawkvqitni1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:10:00raw289,000원289,000원288,000원288,000원2,872
cmvooosay031410iaawaedstrstock-5m000270:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooosam031310ia82l1jv731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:05:00raw105,100원105,300원105,000원105,100원1,759
cmvoov833032c10iauob693tustock-5m005490:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov82j032b10ia40d4szgw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:05:00raw273,500원274,000원273,000원273,500원540
cmvooosh1031s10iadf7fof93stock-5m017670:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosgw031r10iagyldw9ad1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 12:05:00raw72,400원72,500원72,300원72,450원2,774
116,697건 중 17,451–17,500← 이전350 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬