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
cmvonm7lc02ti10iaixu8wxivstock-5m105560:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7l102th10ia0dg438ni1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:35:00raw148,400원148,500원148,100원148,150원7,734
cmvonm7kl02tg10iawhopjov9stock-5m000270:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ka02tf10iab260nbsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:35:00raw104,700원104,700원104,600원104,700원4,163
cmvonm7ju02te10iassr36dk1stock-5m005490:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ji02td10iaq5nijc8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:35:00raw273,000원273,000원272,500원273,000원808
cmvonm7j202tc10iasyi6b87hstock-5m068270:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ir02tb10iaw7jok8xp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:35:00raw189,000원189,100원188,700원189,000원2,300
cmvonm7ib02ta10iafhi65617stock-5m051910:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7hy02t910iaprcnqk7x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:35:00raw227,000원227,000원226,000원226,000원931
cmvonm7g202t410iag0g24pb9stock-5m006400:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:172026-10-26 11:45:18cmvonm7fs02t310iakbw7ieq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:35:00raw489,500원490,000원487,500원488,500원2,179
cmvonm7fb02t210iabiahmhfastock-5m035720:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7ey02t110ia8sf39lh31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:35:00raw29,400원29,500원29,400원29,450원12,052
cmvonm7dt02sy10iasmwow5austock-5m035420:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7dj02sx10iayakwfc4z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:35:00raw173,800원174,000원173,500원173,600원2,051
cmvonfsmq02si10ia88z4ayufstock-5m015760:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsm502sh10ia9492la4i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:30:00raw28,150원28,200원28,100원28,100원4,480
cmvonfsoh02sk10iaqn36uy50stock-5m030200:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsno02sj10iazt9t80tc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:30:00raw46,150원46,150원46,100원46,150원934
cmvonfsqi02sm10iafc9o01xcstock-5m017670:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:19cmvonfspp02sl10iaq6omiodo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:30:00raw72,200원72,300원72,200원72,300원3,573
cmvonm7d202sw10iazi11j2sastock-5m035420:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7cw02sv10iain5747f01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:30:00raw173,700원173,800원173,600원173,800원1,952
cmvonm7hl02t810ias0ujgf5jstock-5m051910:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7h702t710ia78rf2h2j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:30:00raw226,000원227,000원226,000원227,000원865
cmvonfrjv02ri10ias5visxt0stock-5m005930:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrje02rh10iagb5wlo7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:30:00raw212,500원213,000원212,000원212,750원34,898
cmvonfrnv02rm10iaf61l2jzystock-5m005380:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrmw02rl10ia53q8ei8g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:30:00raw287,000원287,000원286,500원286,500원1,800
cmvonfrqq02ro10iafymmjta8stock-5m066570:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrpp02rn10iaioi6h1h81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:30:00raw155,300원155,900원155,300원155,700원2,248
cmvonfrsn02rq10ia2eydk25ostock-5m006400:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrs202rp10ia0lnbcubk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:30:00raw489,000원490,500원488,500원489,500원2,030
cmvonfrus02rs10ia9zt5qex3stock-5m068270:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrty02rr10ia3acr99fr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:30:00raw188,900원189,100원188,600원189,000원3,112
cmvonfrxk02ru10iaprocdx8qstock-5m005490:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrwh02rt10iafgwe1vbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:30:00raw272,500원273,000원272,500원273,000원245
cmvonm7ek02t010iaftfgxz75stock-5m035720:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7ea02sz10iadgps1pag1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:30:00raw29,400원29,450원29,400원29,450원7,952
cmvonsn8r02uq10iahw4sxxm7stock-5m207940:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn8h02up10iaxadrd3a71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:30:00raw1,461,000원1,463,000원1,458,000원1,460,000원243
cmvonfrzs02rw10iaa0gr637pstock-5m000270:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfryt02rv10ia1fz1gopa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:30:00raw104,700원104,800원104,600원104,700원1,665
cmvonfs2002ry10iayjau4tjjstock-5m105560:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfs1h02rx10ia508gris21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:30:00raw148,400원148,500원148,200원148,500원8,391
cmvonfs3w02s010iaa5zd7tjastock-5m055550:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfs3402rz10iakamouq9v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:30:00raw86,600원86,600원86,500원86,500원1,073
cmvonfs5x02s210ia617awcdjstock-5m373220:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfs5402s110ia5zuft52h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:30:00raw376,000원377,000원375,500원377,000원4,943
cmvonfrls02rk10ia53dr95c6stock-5m000660:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrl602rj10iacet35jet1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:30:00raw1,271,500원1,274,000원1,270,000원1,272,000원12,238
cmvonfsal02s610ia1ep6zp6bstock-5m012330:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfs9m02s510iaoso7ajit1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:30:00raw324,750원325,500원324,500원325,500원444
cmvonfsej02sa10ias6bac3hcstock-5m096770:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsdj02s910iao5rpww0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:30:00raw139,700원140,200원139,500원140,200원3,404
cmvonfsgo02sc10iaicrobytystock-5m028260:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsfr02sb10iat2lbxi5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:30:00raw288,000원290,000원288,000원288,500원2,617
cmvonfsip02se10iak1wcgw5kstock-5m034730:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfshv02sd10iaydus2e051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:30:00raw466,500원468,000원466,000원467,500원972
cmvonfskv02sg10iat1itz53hstock-5m003550:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsk402sf10iaedbssltv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:30:00raw98,300원98,500원98,000원98,400원6,193
cmvon9cy202qs10ialz1lpp0zstock-5m000270:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cxq02qr10ia8c95cjo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:25:00raw104,900원104,900원104,700원104,700원1,417
cmvon9d6f02re10iayiatbdqxstock-5m030200:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d6a02rd10iaeo6lin5y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:25:00raw46,150원46,150원46,100원46,150원3,119
cmvon9d5v02rc10iaia0aeqc6stock-5m015760:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d5j02rb10iae3e0uojg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:25:00raw28,200원28,250원28,100원28,150원4,624
cmvon9d5702ra10ia9j183hx8stock-5m003550:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d4u02r910iaf8ix5gml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:25:00raw98,600원98,600원98,200원98,400원1,430
cmvon9d4502r810iauzz3fvg8stock-5m034730:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d3u02r710iarj92t2471
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:25:00raw467,000원467,000원465,500원466,000원1,505
cmvon9d3e02r610ia3yxm3scgstock-5m028260:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d3502r510iato2ya79j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:25:00raw288,500원288,500원287,500원288,500원1,363
cmvon9d1w02r210iabkoq1toystock-5m373220:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d1l02r110iacssbmhij1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:25:00raw377,000원377,000원375,500원376,000원997
cmvon9d1402r010ia6jgeqw5lstock-5m207940:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d0u02qz10ia7frn7y281
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:25:00raw1,465,000원1,465,000원1,455,000원1,460,000원335
cmvon9d0d02qy10iaguzgs87wstock-5m055550:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d0202qx10iav06uh0mn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:25:00raw86,700원86,800원86,500원86,500원4,364
cmvon9cr902qa10iakejj70slstock-5m005930:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cr102q910ia669fasmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:25:00raw213,000원213,000원212,000원212,000원45,479
cmvon9czm02qw10iauq2hr5y1stock-5m105560:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cz902qv10iafgi669qn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:25:00raw148,500원148,550원148,000원148,400원26,735
cmvon9d6x02rg10iah55i8rbjstock-5m017670:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d6p02rf10iac3hgf41d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:25:00raw72,200원72,300원72,200원72,200원3,203
cmvon9cxb02qq10iagk3n0y9lstock-5m005490:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cx002qp10iaaqsxyb9b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:25:00raw273,250원273,500원272,500원273,000원494
cmvon9cwk02qo10ia7lsnzwxastock-5m068270:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cw902qn10ia8wipm8zf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:25:00raw188,850원189,300원188,800원188,900원1,935
cmvon9cvs02qm10iaxktsjvj0stock-5m006400:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cvh02ql10iayrjs3egn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:25:00raw490,500원491,000원488,500원489,000원1,599
cmvon9cv102qk10iawgmu7e79stock-5m035720:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cuq02qj10iamb9zpe4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:25:00raw29,450원29,500원29,400원29,400원4,533
cmvon9cua02qi10ia24zbyzaastock-5m035420:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cu002qh10iat3ivky6w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:25:00raw173,900원174,000원173,500원173,700원3,298
cmvon9ctj02qg10ia4rpujfulstock-5m066570:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9ct702qf10iaf9xfytxb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:25:00raw155,900원156,000원155,300원155,400원2,416
cmvon9css02qe10ia9ee2xbeystock-5m005380:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9csg02qd10ia2lsfzkep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:25:00raw287,500원287,750원286,500원286,500원3,207
116,697건 중 17,651–17,700← 이전354 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬