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
cmvon2zq002po10iaa4wf3hn5stock-5m373220:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zpu02pn10iaovr3x7rb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:10:00raw377,500원378,500원376,500원377,000원4,114
cmvomq2f902nm10ia78oft81xstock-5m030200:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq2e102nl10iac4wtc9bh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:10:00raw46,400원46,400원46,350원46,350원1,585
cmvomq2hg02no10iahctiq29xstock-5m017670:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq2ga02nn10ia5ca6y3nn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:10:00raw72,100원72,200원72,000원72,200원8,303
cmvomq2az02ni10iacrd0tnristock-5m003550:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq29w02nh10iappvwj6pi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:10:00raw98,400원98,700원98,100원98,600원4,309
cmvomwha002ny10iaal8opld6stock-5m035420:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwh9o02nx10iabdu884191
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:10:00raw173,700원173,800원173,500원173,700원2,943
cmvomq2cw02nk10iayd4zoc6ustock-5m015760:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq2bs02nj10iammgjp0rj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:10:00raw28,300원28,300원28,200원28,300원5,688
cmvomq1ji02mg10iaqooqfk1sstock-5m005380:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1j402mf10ia9dtkdgge1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:10:00raw287,500원288,500원287,000원288,000원5,037
cmvomq1ik02me10iapc72wpgcstock-5m000660:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1hx02md10iaslxe69kq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:10:00raw1,278,000원1,280,000원1,274,000원1,274,000원17,546
cmvomq26q02ne10iahlqfry7sstock-5m034730:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq26302nd10iarrxu0bmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:10:00raw467,500원469,000원466,500원467,000원1,116
cmvomq25g02nc10ia5x82258ostock-5m028260:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq24y02nb10ia8pr7yp1p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:10:00raw290,500원290,500원289,000원289,500원1,206
cmvomq22y02n810iagb7fb6uestock-5m096770:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq22702n710iapb9stuku1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:10:00raw139,400원140,700원139,400원140,000원13,503
cmvomq21o02n610ia2n5edmzestock-5m012330:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:18cmvomq21102n510ia18lu27rc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:10:00raw327,000원327,500원326,000원327,000원878
cmvomq20302n410iajbmx22tlstock-5m207940:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1zb02n310iax0nk1c6v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:10:00raw1,473,000원1,473,000원1,467,000원1,468,000원229
cmvomq1yf02n210iao2cbdoyrstock-5m055550:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1y402n110iaxwgdse7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:10:00raw87,000원87,100원86,900원87,100원1,766
cmvomq1x902n010iajd1rgfu7stock-5m105560:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1wu02mz10iam2lwovm21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:10:00raw149,800원149,900원149,600원149,600원4,774
cmvomq1vo02my10ia1vcbd39fstock-5m000270:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1va02mx10ia8mrc29h21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:10:00raw105,100원105,100원104,900원104,900원1,741
cmvomq1uk02mw10ianrizsw8gstock-5m005490:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1tt02mv10iaf7wrn8ia1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:10:00raw273,000원274,000원272,500원273,000원1,994
cmvomq1hb02mc10iavp4nadkastock-5m005930:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1gx02mb10ianqm6912n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:10:00raw213,500원213,500원212,500원212,750원82,063
cmvomq1s002ms10ia12bukq3wstock-5m068270:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1rg02mr10ia1mj6t3gv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:10:00raw190,100원190,400원189,800원189,900원1,927
cmvomq1qb02mq10iaapx41pgastock-5m051910:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1px02mp10iar18lxks41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:10:00raw225,500원228,000원225,500원226,500원1,931
cmvomq1mc02mk10iaqsbdrc61stock-5m035720:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1ls02mj10ia3fwibe531
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:10:00raw29,550원29,550원29,500원29,500원3,513
cmvomq1nn02mm10iap4aeln45stock-5m006400:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1n302ml10ia2mbia3dv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:10:00raw486,500원491,500원486,500원489,000원9,498
cmvomq1kt02mi10ia4hqrxahdstock-5m066570:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1k502mh10ias4pmlmf61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:10:00raw156,100원156,300원155,800원156,100원2,271
cmvomq1td02mu10iazh6ynxkcstock-5m005490:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1ss02mt10iayaju380d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:05:00raw272,500원273,500원272,000원273,000원1,235
cmvomq29002ng10iavjev6op0stock-5m003550:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq27v02nf10iaddqmcncj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:05:00raw98,500원98,500원98,000원98,500원1,597
cmvomq24302na10iayuqpnztustock-5m028260:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq23h02n910iaj26v0yvq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:05:00raw290,000원291,000원289,500원290,000원2,028
cmvomq1pe02mo10iatlily7dtstock-5m051910:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1of02mn10iakdglv6yy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:05:00raw225,000원226,000원225,000원226,000원1,317
cmvomjmtc02m210iaxtk5hx0bstock-5m034730:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmt002m110ia9fq35o1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:05:00raw467,000원468,500원466,000원467,500원1,394
cmvomjmsl02m010ia4fkppm2qstock-5m096770:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmsb02lz10iacvwvohpq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:05:00raw139,000원139,400원138,800원139,400원5,784
cmvomjmru02ly10iauwsogkrostock-5m012330:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmrl02lx10iaipq0dryg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:05:00raw326,500원327,000원326,000원326,500원513
cmvomjmr502lw10iaqzzjtsixstock-5m373220:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmqv02lv10iacil5anhc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 11:05:00raw377,000원378,000원376,500원377,500원5,073
cmvomjmpp02ls10iao6id00e9stock-5m207940:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmpf02lr10iajle1ymsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:05:00raw1,471,000원1,474,000원1,468,000원1,473,000원289
cmvomjmoy02lq10ia35i5okw0stock-5m055550:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmom02lp10iaycroiagj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:05:00raw87,200원87,200원86,900원87,000원5,353
cmvomjmo802lo10iacwxmiqfistock-5m105560:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmnw02ln10iapfs6yeia1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:05:00raw150,200원150,200원149,800원149,900원3,380
cmvomjmng02lm10iapil6v34lstock-5m000270:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmnb02ll10iaesczig6p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:05:00raw104,900원105,100원104,900원105,000원1,934
cmvomjmn202lk10iazeo8ykj1stock-5m068270:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmmx02lj10iaz311eeti1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:05:00raw190,300원190,300원189,900원190,100원1,921
cmvomjmmp02li10iaf7hztr8bstock-5m006400:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmmk02lh10iaaodkmm551
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:05:00raw485,500원488,000원485,500원486,500원2,417
cmvomjmma02lg10iagg13wm75stock-5m035720:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmm502lf10iavv0pxi5v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:05:00raw29,550원29,600원29,500원29,550원8,197
cmvomjmlx02le10iakvax44jvstock-5m035420:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmlr02ld10iaavj1t67w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:05:00raw173,700원173,900원173,600원173,700원2,160
cmvomjmli02lc10iadjiqhjdastock-5m066570:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjml702lb10iafesy6ls31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:05:00raw156,100원156,600원155,900원156,100원2,259
cmvomjmky02la10ia8o6tz22qstock-5m005380:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmkq02l910iayd9n4sfu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:05:00raw287,500원288,000원287,500원287,500원1,321
cmvomjmkg02l810ia94lhzt5dstock-5m000660:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmkb02l710iarwy8okim1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:05:00raw1,280,500원1,282,000원1,276,000원1,278,000원10,963
cmvomjmk302l610iavloj60o0stock-5m005930:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:172026-10-26 11:15:18cmvomjmjx02l510ia5wap42lh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:05:00raw213,750원214,000원212,750원213,000원76,593
cmvomjmwg02ma10iao5np4l1ystock-5m017670:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmw802m910iawhobng3o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 11:05:00raw72,200원72,250원72,000원72,000원5,999
cmvomjmvm02m810ia9we3e208stock-5m030200:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmvg02m710ia962qzvti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:05:00raw46,400원46,400원46,350원46,400원1,754
cmvomjmuu02m610ia00zn061astock-5m015760:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmuk02m510iaz6hln6x71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 11:05:00raw28,250원28,300원28,200원28,300원6,772
cmvomd70402kg10iatn5qtiadstock-5m068270:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6zt02kf10iar2z8d9lc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 11:00:00raw189,700원190,400원189,500원190,200원2,353
cmvomd75h02ku10ia6vrnkzoqstock-5m096770:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd75602kt10iahq91sm501
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 11:00:00raw138,300원139,300원138,300원139,000원3,525
cmvomd74q02ks10iaxyl1r2bpstock-5m012330:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd74a02kr10iaxkg2n51x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 11:00:00raw325,500원326,500원324,000원326,000원1,563
cmvomd73t02kq10iat5ew7o0lstock-5m207940:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd73j02kp10iafcb0zof11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:00:00raw1,467,000원1,471,000원1,465,000원1,471,000원391
116,697건 중 17,751–17,800← 이전356 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬