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
cmvooicng030810iaq9v86cu2stock-5m028260:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicnb030710iavxm3orby1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:55:00raw288,500원289,000원288,000원289,000원1,047
cmvoobxko02yc10iaq9r5lvgcstock-5m035720:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxke02yb10iaba77j8431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:55:00raw29,450원29,600원29,400원29,600원11,470
cmvoobxlg02ye10iasppccdh8stock-5m006400:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxl402yd10ia1yh6akzt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:55:00raw487,000원488,500원486,500원488,500원1,536
cmvoobxm702yg10iacigapx5ostock-5m051910:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxlv02yf10iajnyipyiq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:55:00raw225,000원225,500원224,500원225,000원878
cmvoobxmy02yi10iagf6pej7ustock-5m005490:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxmm02yh10iaio6mkv8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:55:00raw272,500원273,000원272,000원272,000원586
cmvoobxnp02yk10ianif7qzkdstock-5m105560:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxne02yj10iah3tfc39c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:55:00raw148,200원148,300원148,100원148,200원3,511
cmvoobxoh02ym10iaq6jaf2qbstock-5m055550:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxo502yl10iahej9trfz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:55:00raw86,300원86,500원86,300원86,500원3,409
cmvoobxp702yo10iaxa7yca3jstock-5m207940:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxoz02yn10ia2jp4v1me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:55:00raw1,463,000원1,464,000원1,462,000원1,464,000원132
cmvooicju02zs10iakfcu2a8vstock-5m000270:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicjk02zr10iayc7zw2kf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:55:00raw104,500원104,600원104,500원104,600원2,132
cmvoobxpl02yq10ia54a8y1lgstock-5m373220:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxpg02yp10iamt5ov66v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:55:00raw375,000원375,500원375,000원375,500원1,120
cmvoobxq002ys10ial2lakuarstock-5m012330:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxpu02yr10iay6t8mgc71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:55:00raw325,000원326,000원325,000원325,500원1,798
cmvooichg02zm10iabvrwwjf4stock-5m068270:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicha02zl10ia042d09t71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:55:00raw188,900원189,000원188,600원188,800원1,766
cmvoobxqk02yu10iabz9rpffqstock-5m096770:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxqb02yt10iasde1cgd11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:55:00raw140,000원140,300원139,900원140,300원2,433
cmvoobxr602yw10iagp300rqistock-5m034730:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxqy02yv10iat99q89ce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:55:00raw468,500원469,000원467,500원468,500원781
cmvoobxrt02yy10ia9am9mrvastock-5m003550:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxrn02yx10iaj1vbyazu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:55:00raw98,500원98,700원98,400원98,600원1,301
cmvoobxs702z010iaq6yfl46hstock-5m015760:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxs202yz10iaubj9topw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:55:00raw28,250원28,300원28,200원28,250원6,982
cmvoo5jzj02wu10iaegi7kp6gstock-5m066570:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5jzc02wt10iaw3gfm51f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:50:00raw155,600원155,700원155,200원155,600원2,781
cmvoo5jyj02wq10iazhl1tmwmstock-5m005930:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5jyb02wp10iaju11fdwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:50:00raw212,500원212,500원211,500원212,500원128,705
cmvoobxhy02y410iaf2m58qzpstock-5m005380:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxhn02y310ial3rjo7yd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:50:00raw286,500원287,000원286,000원286,000원2,275
cmvoo5k8k02xy10ia9h4e1kwkstock-5m017670:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:212026-10-26 12:00:21cmvoo5k8c02xx10iasqa6muq41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:50:00raw72,400원72,500원72,200원72,300원3,354
cmvoo5k8102xw10iandkdmn1estock-5m030200:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:212026-10-26 12:00:21cmvoo5k7w02xv10ia1xdplvh81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:50:00raw46,200원46,200원46,150원46,200원1,445
cmvoo5k7n02xu10iaxlzgxvnvstock-5m015760:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:212026-10-26 12:00:21cmvoo5k7j02xt10iarq640u7b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:50:00raw28,200원28,250원28,150원28,250원4,741
cmvoo5k7b02xs10iawnao68sxstock-5m003550:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k7602xr10iafw51huh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:50:00raw98,500원98,600원98,300원98,400원3,133
cmvoo5k6x02xq10iaktzddh0lstock-5m034730:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k6r02xp10iadjl1x7a41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:50:00raw468,000원468,500원466,500원468,000원985
cmvoo5k6j02xo10iaefmzs7oastock-5m028260:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k6b02xn10ia609ibf1g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:50:00raw289,000원289,000원287,000원288,500원1,962
cmvoo5k6102xm10iab5s1flcpstock-5m096770:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k5t02xl10iacyz9gznj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:50:00raw139,800원140,000원139,600원139,950원2,239
cmvoo5k5k02xk10iae7b0821estock-5m012330:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k5e02xj10iacelsbnmc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:50:00raw325,000원325,500원323,500원325,000원1,781
cmvoo5k5502xi10ia8nvl2naestock-5m373220:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k5002xh10iantuq70f11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:50:00raw374,500원375,500원374,000원375,500원7,093
cmvoo5k4r02xg10iar3l2alx4stock-5m207940:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k4m02xf10iau8175cs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:50:00raw1,463,000원1,464,000원1,460,000원1,463,000원213
cmvoo5k4d02xe10iag809tk3jstock-5m055550:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k4802xd10iarhj4y5w11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:50:00raw86,400원86,400원86,300원86,300원1,935
cmvoo5k3z02xc10iaodieqkcbstock-5m105560:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k3r02xb10iask3b8q3m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:50:00raw148,250원148,400원148,100원148,200원8,660
cmvoo5k3h02xa10ia7dxt7ey2stock-5m000270:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k3c02x910ial51kg2s71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:50:00raw104,500원104,500원104,200원104,500원4,408
cmvoo5k3302x810ia4bfjgzjustock-5m005490:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k2v02x710ia9fpwou7f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:50:00raw272,000원272,500원271,500원272,500원985
cmvoo5k2l02x610ia1rfhnk0istock-5m068270:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k2g02x510iavnlaedaq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:50:00raw188,700원189,000원188,600원188,900원3,436
cmvoo5k2702x410ia1ozw655cstock-5m051910:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k2002x310iavqc076kq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:50:00raw225,500원225,500원224,000원225,500원1,187
cmvoo5k0z02x010iaoilz53s3stock-5m006400:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k0r02wz10iacxz6j57f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:50:00raw486,500원487,000원485,000원487,000원3,100
cmvoo5k0h02wy10iaos1xphuvstock-5m035720:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k0802wx10iaafogtnsl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:50:00raw29,450원29,500원29,400원29,450원10,843
cmvoo5jzy02ww10ia8fn441bpstock-5m035420:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5jzs02wv10iacpbirgu41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:50:00raw173,300원173,500원173,100원173,300원2,259
cmvoo5jz102ws10iatiyecb7nstock-5m000660:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5jyt02wr10iakxy4u64x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:50:00raw1,272,000원1,277,000원1,267,000원1,276,000원19,792
cmvonz1yd02vk10iaoxv3pxy0stock-5m005380:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1y702vj10ia0th35ky91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:45:00raw286,500원287,000원286,500원286,500원3,270
cmvonz1xm02vi10iagc9di4z8stock-5m000660:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1xa02vh10ia5cwetz5i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:45:00raw1,271,000원1,275,000원1,268,000원1,272,000원15,439
cmvonz2by02wm10iaer458vamstock-5m030200:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz2bs02wl10iar20nj4561
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:45:00raw46,150원46,200원46,150원46,200원2,258
cmvonz2ch02wo10iahh38qgxnstock-5m017670:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz2c802wn10ia8a5lw26u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:45:00raw72,300원72,500원72,200원72,400원12,277
cmvonz2bj02wk10iah37rppxcstock-5m015760:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz2bd02wj10iazfz6nm6g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:45:00raw28,200원28,250원28,100원28,150원5,142
cmvonz2al02wg10iakbamglf4stock-5m003550:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz2a902wf10ia3zlu4g161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:45:00raw98,600원98,800원98,500원98,500원1,292
cmvonz1wu02vg10iazf0e0yd4stock-5m005930:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1wi02vf10ia44u0bvua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:45:00raw212,500원213,000원212,000원212,500원60,528
cmvonz2a102we10iau9vjxwrpstock-5m034730:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz29i02wd10iabx2ubbg61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:45:00raw467,000원469,500원466,500원467,500원1,180
cmvonz29302wc10iaz54b8cj1stock-5m028260:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz28r02wb10iauuknrhoy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:45:00raw289,000원289,500원288,500원289,000원1,892
cmvonz28c02wa10iaohyif378stock-5m096770:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz28102w910iadwtzl2sw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:45:00raw139,700원140,000원139,500원139,800원3,123
cmvonz27l02w810ia5q5rgi6hstock-5m012330:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz27b02w710iabwy9dv6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:45:00raw325,500원325,500원325,000원325,000원325
116,697건 중 17,551–17,600← 이전352 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬