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
cmvolnhkg02fs10iapwesb2l2stock-5m096770:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhjs02fr10iaqyuhw0w81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:40:00raw137,800원137,900원136,800원136,900원3,259
cmvolnhlp02fu10iac8f8b34dstock-5m028260:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhl102ft10iadrth4ql21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:40:00raw289,500원289,500원287,000원287,500원2,418
cmvolnhn702fw10iap2419vw6stock-5m034730:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhmj02fv10iataxt0p9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:40:00raw466,500원466,500원462,500원463,000원1,797
cmvolnhoa02fy10ia712o9ghpstock-5m003550:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhny02fx10iaqmepus3o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:40:00raw97,900원98,000원97,400원97,800원1,665
cmvolnhp102g010iae27cxdoqstock-5m015760:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhop02fz10iauys520rt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:40:00raw28,300원28,300원28,050원28,100원7,048
cmvolnhq102g210iaw8fl9dwsstock-5m030200:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhpm02g110iaaaeiqm8m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:40:00raw46,450원46,550원46,150원46,450원9,913
cmvolngy402ey10ian2bgorhbstock-5m066570:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngxp02ex10iam6u54agl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:40:00raw155,500원155,500원154,400원154,500원4,312
cmvolngwo02ew10iavc792855stock-5m005380:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngw502ev10iapx5yevgk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:40:00raw286,500원287,000원285,000원285,500원7,127
cmvolngv202eu10ia80j48o3astock-5m000660:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngu902et10iak5g8mgso1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:40:00raw1,288,000원1,289,000원1,272,000원1,274,000원60,472
cmvolngsr02es10iag2aqzw3ystock-5m005930:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngrl02er10iag2081zpp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:40:00raw214,250원215,000원212,000원212,500원224,775
cmvolnh1h02f210iapll9uwfzstock-5m035720:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolnh0i02f110iazmwoyrmz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:40:00raw29,525원29,550원29,300원29,300원14,164
cmvolh1yb02ea10ia32swi8u3stock-5m012330:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1y202e910iayt53zn0n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:35:00raw325,000원325,000원323,500원324,500원1,369
cmvolh1xs02e810iavkh0wuq2stock-5m373220:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1xn02e710iacu95ied01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:35:00raw373,000원374,000원373,000원374,000원1,728
cmvolnh9n02fc10iak78gtpmwstock-5m005490:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnh9602fb10iay5xkcslq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:35:00raw271,500원271,500원270,500원270,500원354
cmvolh20m02ek10iamyh66vedstock-5m003550:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh20f02ej10iacipm8a4b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:35:00raw98,100원98,100원97,800원97,900원3,177
cmvolh1zm02eg10iajaulc8iastock-5m034730:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1zd02ef10ia0ytgl4y61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:35:00raw467,000원467,000원465,500원466,500원1,123
cmvolh1z302ee10ialenpc8c6stock-5m028260:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1yx02ed10iasztcdtr31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:35:00raw290,000원290,000원288,500원289,000원2,418
cmvolh1yo02ec10ia2rrtjehrstock-5m096770:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1yj02eb10iai158yw7i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:35:00raw137,700원137,800원137,400원137,800원1,919
cmvolh1xe02e610ia5duxlhl4stock-5m207940:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1x602e510iaql3dehz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:35:00raw1,469,000원1,470,000원1,465,000원1,469,000원445
cmvolnh5f02f610iabuz5n7t2stock-5m051910:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:50:172026-10-26 10:50:18cmvolnh4v02f510iacndn0huh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:35:00raw223,500원223,500원223,000원223,500원655
cmvolh22702eq10iacbwppjjwstock-5m017670:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh21z02ep10iad4wtnmt81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:35:00raw72,300원72,400원72,200원72,300원5,371
cmvolh21p02eo10iayilzc0pzstock-5m030200:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh21h02en10ia47hztvf71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:35:00raw46,400원46,450원46,400원46,400원927
cmvolh21502em10iamuqxlvkqstock-5m015760:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh20y02el10ia7tstn1sc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:35:00raw28,250원28,300원28,200원28,300원4,254
cmvolh1vb02dy10iaxw4nc69gstock-5m068270:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1v402dx10ia52fmansu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:35:00raw189,700원189,800원189,200원189,300원2,269
cmvolh1ue02du10iau3gbbjogstock-5m006400:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1u902dt10ia6jwvv5vh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:35:00raw481,500원483,000원480,500원481,750원2,989
cmvolh1u002ds10iajunlsur4stock-5m035720:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1ts02dr10iannjye88k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:35:00raw29,500원29,550원29,450원29,500원5,744
cmvolh1ww02e410iacrov5iukstock-5m055550:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1wr02e310iadulhocdh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:35:00raw87,200원87,400원87,100원87,200원4,627
cmvolh1t002do10iaglc51nrhstock-5m066570:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1sv02dn10iahrlr7sdm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:35:00raw155,800원155,800원155,200원155,500원4,179
cmvolh1sm02dm10iairps1d1fstock-5m005380:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1se02dl10iao86i62941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:35:00raw288,000원288,000원286,500원286,500원3,463
cmvolh1s402dk10ia62vr3u21stock-5m000660:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1rz02dj10ia2ixzpuqe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:35:00raw1,297,000원1,299,000원1,287,000원1,289,000원24,059
cmvolh1rq02di10iaiab5sn8lstock-5m005930:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1rk02dh10iah3f4f8a61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:35:00raw215,250원215,500원214,000원214,250원102,216
cmvolh1ti02dq10iaki66gq3estock-5m035420:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1ta02dp10iaxi265d791
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:35:00raw173,900원173,900원173,600원173,800원1,252
cmvolh1we02e210ialqia8e8wstock-5m105560:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1w702e110iar04ix4cd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:35:00raw150,600원151,100원150,500원150,900원6,929
cmvolh1vv02e010iam3mqx3oqstock-5m000270:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1vm02dz10iapjdbp73u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:35:00raw104,600원104,700원104,300원104,400원5,311
cmvolamb902d010iasuaezehpstock-5m207940:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolamax02cz10ia9udqqk011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:30:00raw1,468,000원1,470,000원1,466,000원1,469,000원334
cmvolamai02cy10iabt1qw593stock-5m055550:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolama602cx10ia7vvpwh0y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:30:00raw86,800원87,200원86,700원87,100원6,068
cmvolam9q02cw10iaz09kuz5pstock-5m105560:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolam9e02cv10iajza2mtev1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:30:00raw149,800원150,600원149,700원150,500원11,339
cmvolam8z02cu10iaujg00ir7stock-5m000270:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolam8m02ct10iazzhggn981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:30:00raw104,500원104,700원104,300원104,700원3,011
cmvolam8702cs10ia0mf4o65fstock-5m005490:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolam7w02cr10iajce2353q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:30:00raw271,500원271,500원270,500원271,000원995
cmvolam7g02cq10ia9rkjv7bbstock-5m051910:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolam7402cp10ia74mo1xdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:30:00raw223,000원223,500원223,000원223,500원548
cmvolam6p02co10ia0w1n678bstock-5m006400:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:18cmvolam6g02cn10iahelc4p2w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:30:00raw483,000원483,500원480,500원481,500원4,545
cmvolam5702ck10iaqyikio8pstock-5m035420:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam4v02cj10iau76126ps1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:30:00raw173,600원173,900원173,300원173,900원2,808
cmvolam5y02cm10iayk02egdfstock-5m035720:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam5n02cl10ia26o5meyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:30:00raw29,400원29,550원29,350원29,550원14,975
cmvolam2f02cc10ia50dtcdm1stock-5m005930:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam2002cb10ia45cqh4m11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:30:00raw215,000원216,000원214,000원215,250원168,405
cmvolam2y02ce10iawyvh3hhsstock-5m000660:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam2p02cd10iajahyf8dt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:30:00raw1,308,000원1,308,000원1,295,000원1,297,000원36,806
cmvolam3p02cg10ia5scwbgiostock-5m005380:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam3d02cf10iaod9jxwkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:30:00raw287,750원288,000원287,500원287,500원2,203
cmvolam4g02ci10iaopw68y1qstock-5m066570:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam4402ch10ia450lv1pt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:30:00raw156,000원156,100원155,300원155,700원5,687
cmvolh1uw02dw10ia4c8j6yz2stock-5m068270:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1uo02dv10ia0nct5gx51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:30:00raw188,950원189,800원188,800원189,700원6,297
cmvolamhj02dg10iaisjvvknjstock-5m017670:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolamh802df10iakq0y6nvw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:30:00raw72,100원72,500원71,950원72,400원19,650
cmvolamgr02de10iaxmhbi48sstock-5m030200:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolamgk02dd10iagre00omh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:30:00raw46,400원46,500원46,300원46,450원2,555
116,697건 중 17,901–17,950← 이전359 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬