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
cmvomd78g02l210iams2whagwstock-5m030200:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd78402l110iagg1x14l91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 11:00:00raw46,400원46,400원46,350원46,400원1,256
cmvomd77p02l010ia8c5d06v4stock-5m003550:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd77d02kz10iawik963wk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:00:00raw98,300원98,600원97,800원98,400원4,530
cmvomd76y02ky10iai7y7yzsustock-5m034730:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd76n02kx10ia0h51lk2i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:00:00raw468,000원468,500원466,000원467,000원881
cmvomd76802kw10ia86pzvo0cstock-5m028260:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd75y02kv10iaeeru6p7m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:00:00raw290,500원290,500원289,500원290,000원2,327
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
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
cmvomd73202ko10iab0vx659hstock-5m055550:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd72q02kn10ia7c8bt4r01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 11:00:00raw87,200원87,200원87,100원87,100원1,204
cmvomd72b02km10iain8xrajostock-5m105560:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd72102kl10iah6kafqr91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 11:00:00raw150,400원150,400원150,000원150,200원5,108
cmvomd71l02kk10iaj533b5dpstock-5m000270:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd71a02kj10ia4v0dpjts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:00:00raw104,500원105,000원104,500원104,900원4,677
cmvomd70u02ki10iamccapu7istock-5m005490:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd70m02kh10iazog3lxw31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:00:00raw272,500원273,000원272,000원272,750원927
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
cmvomd6ym02kc10iaevu93k12stock-5m051910:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6yf02kb10ia78xmgkzr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 11:00:00raw224,500원226,000원224,500원225,000원1,250
cmvomd6xv02ka10iaxe5uez7zstock-5m006400:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6xn02k910ia2ol2xift1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 11:00:00raw485,000원486,000원484,000원486,000원2,498
cmvomd6wg02k610ia3geth864stock-5m035720:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6w402k510iaaj3s0bov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:00:00raw29,500원29,550원29,450원29,550원7,924
cmvomd6vo02k410iayduvcjvdstock-5m035420:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6vd02k310iaowrngzqt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 11:00:00raw173,500원173,800원173,500원173,700원1,823
cmvomd6uy02k210iawwnebbk4stock-5m066570:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6uq02k110iao7c1i7gr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 11:00:00raw155,700원156,200원155,400원156,100원2,076
cmvomd6u702k010iafpcg1q1qstock-5m005380:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6tz02jz10iane21rwmp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:00:00raw287,000원288,000원286,500원287,500원3,764
cmvomd6tf02jy10ialiitqpi7stock-5m000660:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6t602jx10iawnmqxs9y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 11:00:00raw1,281,000원1,282,000원1,275,000원1,280,000원14,543
cmvomd6sm02jw10iax7remyk1stock-5m005930:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6se02jv10iavjzbp4rz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:00:00raw213,000원214,000원212,750원213,500원61,728
cmvom6r8a02j010iank3gt6ajstock-5m035720:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r8302iz10iahikeww7i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:55:00raw29,400원29,550원29,400원29,500원7,723
cmvom6r7j02iy10ia1oxblzpestock-5m035420:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r7502ix10iav8li28a01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:55:00raw173,600원173,900원173,400원173,500원4,324
cmvom6r6l02iw10ianavufddustock-5m066570:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r6c02iv10iacxf9m6ab1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:55:00raw156,000원156,300원155,400원155,700원4,420
cmvom6r4602iq10iajxyyxidhstock-5m005930:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r3u02ip10iapx9m4h0a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:55:00raw214,000원214,500원213,000원213,000원104,341
cmvom6r5o02iu10ia3tgksmcgstock-5m005380:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r5b02it10iafk68ghjo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:55:00raw286,500원288,000원286,500원287,500원8,138
cmvom6rjo02ju10iapel3yr0pstock-5m017670:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rjd02jt10iayhwr4spf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:55:00raw72,200원72,200원72,000원72,100원5,268
cmvom6rix02js10iau75a5839stock-5m030200:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rim02jr10iaiin3qjqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:55:00raw46,400원46,500원46,350원46,400원5,944
cmvom6ri602jq10iao27mpsifstock-5m015760:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rhw02jp10iaynfbqgkk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:55:00raw28,250원28,250원28,200원28,250원6,397
cmvom6rh902jo10iafm3gz8zlstock-5m003550:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rgy02jn10iamks8jy4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:55:00raw98,100원98,500원97,800원98,200원3,046
cmvom6rgh02jm10ia43oux7b8stock-5m034730:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rg502jl10iah9bo6srw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:55:00raw468,000원469,000원466,000원468,000원1,837
cmvom6r4r02is10iaztr5po2fstock-5m000660:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r4j02ir10iau4maaxd91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:55:00raw1,283,000원1,287,000원1,277,000원1,280,000원20,340
cmvom6rfq02jk10iam7ofizyistock-5m028260:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rfe02jj10iamsy4w47n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:55:00raw290,500원290,500원289,500원290,500원3,400
cmvom6rez02ji10iau7ynblrnstock-5m096770:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6ren02jh10iaoyla363x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:55:00raw137,700원138,400원137,500원138,400원4,030
cmvom6re902jg10ianhul7bl5stock-5m012330:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rdx02jf10ia0kwi3hnw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:55:00raw325,000원325,500원324,500원325,000원2,004
cmvom6rdi02je10iarayzj3lxstock-5m373220:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rdb02jd10iaanyuffrd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:55:00raw375,000원378,000원375,000원377,500원4,318
cmvom6rcr02jc10ia4dce27ysstock-5m207940:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rcf02jb10iamizttkr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:55:00raw1,467,000원1,469,000원1,464,000원1,468,000원272
cmvom6rbz02ja10ia9gq5z2h6stock-5m055550:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rbt02j910iana8gdnad1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:55:00raw87,100원87,300원87,100원87,200원5,494
cmvomd6zd02ke10iaqyufuev5stock-5m068270:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6z102kd10iaw87q91uv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:55:00raw189,500원189,800원189,200원189,700원3,498
cmvom6rbb02j810ia7zf2hrlgstock-5m105560:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6raz02j710iafpml7v051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:55:00raw150,300원150,700원150,300원150,400원7,538
cmvom6raj02j610iauxbgc15estock-5m000270:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6ra902j510iaywbqgxi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:55:00raw104,600원104,600원104,500원104,600원4,323
cmvomd6x702k810iavpfjd9zbstock-5m006400:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6wx02k710iaq6ldvuwk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:55:00raw484,000원485,500원482,500원485,000원3,408
cmvom6r9s02j410ia9y9eymlzstock-5m005490:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r9l02j310iaynpoqztt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:55:00raw271,500원273,000원271,250원273,000원2,963
cmvom6r9202j210ia3cguziuwstock-5m051910:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r8s02j110ia3jj320dl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:55:00raw223,500원224,500원223,000원224,000원1,133
cmvom0c5902he10ia50nc22wustock-5m005930:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c4u02hd10ia3y4t8ju31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:50:00raw213,000원214,000원212,000원213,750원109,380
cmvom0cg402io10iamvm2xc4hstock-5m017670:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cfz02in10iaru1e5zfu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:50:00raw72,100원72,200원72,000원72,100원7,089
cmvom0cfp02im10ia0q0wexkxstock-5m030200:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cfi02il10iaz3ss8nwx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:50:00raw46,400원46,450원46,400원46,400원1,336
cmvom0cf802ik10iawt3xjq7estock-5m015760:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cf302ij10iatrbrlqzk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:50:00raw28,150원28,250원28,100원28,200원9,580
cmvom0cev02ii10iawltcgak1stock-5m003550:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cen02ih10iadm553t351
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:50:00raw97,900원98,200원97,800원98,100원1,296
cmvom0ced02ig10iak5vmggczstock-5m034730:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0ce502if10iam6hegg0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:50:00raw465,500원468,000원463,000원468,000원1,635
cmvom0cdt02ie10iahdt6bifmstock-5m028260:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cdi02id10iabld4248i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:50:00raw288,500원290,500원287,500원290,500원2,413
cmvom0cd802ic10iaredx99jcstock-5m096770:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cd002ib10iarxylep4u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:50:00raw137,100원137,700원136,800원137,600원2,674
116,697건 중 17,801–17,850← 이전357 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬