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
cmvol483f02c210iaqo15o466stock-5m003550:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol483a02c110iaza5dkkpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:20:00raw97,800원98,300원97,600원98,300원3,910
cmvokxqnr029m10ia9cmokjc1stock-5m005930:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqnd029l10iazfrm5jwf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:20:00raw213,250원216,000원213,000원215,500원246,814
cmvokxqob029o10iaidt3j1lsstock-5m000660:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqo3029n10iafcjr0p811
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:20:00raw1,290,000원1,306,000원1,288,000원1,304,000원54,966
cmvokrbwx028y10iaqbsti5ikstock-5m005490:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbwn028x10iazhshbx851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:15:00raw270,000원271,000원269,000원269,500원4,507
cmvokxqwh02aq10iadtuts6cvstock-5m017670:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqwc02ap10iai1temq281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:15:00raw71,900원72,200원71,800원72,000원14,022
cmvokxqvq02am10ia6s7sdu1ostock-5m030200:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqvk02al10iara56ufm41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:15:00raw46,350원46,400원46,200원46,350원9,358
cmvokxqry02a410iaev0bj2o2stock-5m105560:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqrp02a310iamlk5oq0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:15:00raw150,200원150,300원149,900원150,100원6,469
cmvokrc58029k10iak5ndw0hsstock-5m015760:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc4x029j10iat1rykhze1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:15:00raw28,150원28,200원28,100원28,200원15,705
cmvokrc3p029g10iaz39pt1tjstock-5m003550:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc3e029f10iazvsa477s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:15:00raw98,000원98,100원97,400원97,900원6,210
cmvokrc2y029e10iaziqi84u1stock-5m034730:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc2o029d10iao2mr8da41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:15:00raw464,500원465,500원461,500원463,000원2,382
cmvokrc27029c10iavqto9mgostock-5m028260:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc1x029b10iaa4hl24xe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:15:00raw287,500원288,000원285,000원286,000원1,844
cmvokrc1g029a10iavpr7ekybstock-5m096770:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc16029910ial0wm96br1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:15:00raw137,200원137,300원136,200원136,500원3,878
cmvokrc0p029810ia5q8h6ipvstock-5m012330:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc0e029710iadynlohrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:15:00raw325,000원326,000원322,500원324,000원3,266
cmvokrbzz029610iaffhrlac2stock-5m373220:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbzn029510iadw0c1o8g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:15:00raw377,000원377,500원375,000원375,500원2,260
cmvokrbz8029410ia8iao0gzxstock-5m207940:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbz2029310iac3lg38h61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:15:00raw1,459,000원1,467,000원1,459,000원1,464,000원637
cmvokrbyj029210iaxukewsydstock-5m055550:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbyb029110ia8c4rtc6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:15:00raw86,800원86,800원86,600원86,600원3,340
cmvokrbxq029010iaob3csez6stock-5m000270:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbxi028z10iau5atzo0p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:15:00raw104,600원104,600원104,000원104,200원6,712
cmvokrbw6028w10iae9cxiko0stock-5m068270:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbvw028v10iamucxs6ma1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:15:00raw189,350원189,900원189,300원189,300원3,631
cmvokrbvf028u10ia789x1vwastock-5m051910:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbv6028t10iaad9xpejv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:15:00raw222,500원223,000원221,000원222,500원5,849
cmvokrbup028s10iadqe4dg5ustock-5m006400:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbue028r10ia37c98ynt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:15:00raw483,000원484,500원478,500원479,000원4,801
cmvokrbtq028q10ia5ozj1f7wstock-5m035720:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbtg028p10iawudw68831
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:15:00raw29,275원29,400원29,250원29,350원32,964
cmvokrbsz028o10iasl37gnxsstock-5m035420:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbst028n10ia9q34gmy31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:15:00raw173,800원174,000원173,300원173,300원5,473
cmvokrbs9028m10iackdg7jmwstock-5m066570:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbrz028l10ialk23enfx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:15:00raw155,800원156,100원154,700원155,000원5,751
cmvokrbrj028k10iarp05ai37stock-5m005380:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbr8028j10ia9nznh3lw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:15:00raw287,250원288,500원286,000원287,000원6,645
cmvokrbqt028i10iah90dpiiastock-5m000660:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:172026-10-26 10:25:18cmvokrbqi028h10iae1njbxlc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:15:00raw1,289,500원1,295,000원1,285,000원1,290,000원27,122
cmvokrbq2028g10iafimzn2pjstock-5m005930:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:172026-10-26 10:25:17cmvokrbpu028f10iae7upv3n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:15:00raw213,250원214,500원212,500원213,500원139,986
cmvokrc4g029i10ia21xbw6btstock-5m015760:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc46029h10iamvswuxjn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:10:00raw28,150원28,150원28,100원28,150원7,056
cmvokkwdl027y10iagmyd7r28stock-5m012330:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwdb027x10ia7f6eo84m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:10:00raw325,000원326,000원324,000원325,500원4,018
cmvokkwf3028210iaikhoxol1stock-5m096770:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwet028110iahfdz4c681
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:10:00raw137,400원137,400원136,500원137,200원3,331
cmvokkwgm028610iaziyve0enstock-5m028260:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwgb028510iapoiteygi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:10:00raw285,000원287,500원285,000원287,500원2,844
cmvokkwh6028810ia4phncgt1stock-5m034730:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwgw028710iay63qj0kz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:10:00raw463,500원464,500원461,500원464,500원1,945
cmvokkwhp028a10ia59d9zipwstock-5m003550:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwhi028910iah2u0ql721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:10:00raw97,700원98,000원97,600원98,000원3,949
cmvokkwi9028c10iadbm6vntjstock-5m030200:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwi1028b10iaizpzzxy31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:10:00raw46,350원46,500원46,150원46,350원7,551
cmvokkwiq028e10ia4ldx518ustock-5m017670:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwii028d10iad6h7r0ym1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:10:00raw72,050원72,100원71,900원71,900원8,616
cmvokkw94027m10iauccb9zyhstock-5m005490:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw8u027l10iawtz0lhkq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:10:00raw270,000원270,000원269,500원270,000원1,181
cmvokkw8g027k10iaueqwh7edstock-5m068270:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw85027j10ia5hjdwq311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:10:00raw189,350원189,700원189,200원189,350원3,643
cmvokkwcu027w10iavawuhmfistock-5m373220:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwck027v10iaeuj2z8p81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:10:00raw376,000원377,000원375,500원377,000원3,334
cmvokkw6w027g10iabylz7ykustock-5m051910:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw6o027f10iaw0x5zs6k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:10:00raw222,000원222,500원221,500원222,000원1,428
cmvokkw63027e10iakwgn7hr2stock-5m006400:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw5t027d10iaa3bqju5h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:10:00raw481,500원483,000원477,500원483,000원6,376
cmvokkw5a027c10iasj0332yxstock-5m035720:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw4y027b10ian8qqqlda1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:10:00raw29,250원29,350원29,250원29,250원29,291
cmvokkw4h027a10ia0gc9j7osstock-5m035420:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw46027910iaf5hmlt4c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:10:00raw174,200원174,200원173,300원173,800원5,878
cmvokkw3q027810iaaxpxxd57stock-5m066570:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw3f027710iaz69pjihg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:10:00raw155,300원155,800원154,900원155,700원7,983
cmvokkwc3027u10iaem698y75stock-5m207940:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwbt027t10iawxdt84ho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:10:00raw1,456,000원1,461,000원1,456,000원1,459,000원489
cmvokkw28027410iazkvtahmgstock-5m005380:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw21027310iarir0j3ov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:10:00raw286,000원287,500원286,000원287,500원7,580
cmvokkw1k027210iapid0u2lmstock-5m000660:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw18027110iaidwm0e071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:10:00raw1,284,000원1,290,000원1,281,000원1,290,000원31,121
cmvokkw0h027010iaat5cdndwstock-5m005930:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw08026z10iajzeoznoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:10:00raw213,250원213,500원212,500원213,250원77,169
cmvokkwbd027s10ia7xhvqt4ystock-5m055550:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwb3027r10ia0aan9s9w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:10:00raw86,700원86,900원86,600원86,800원10,310
cmvokkw9v027o10ia2y93ybjrstock-5m000270:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkw9l027n10iayamkb52m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:10:00raw104,600원104,700원104,300원104,550원13,509
cmvokkwan027q10iabcwvb9rgstock-5m105560:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwaa027p10ia2luc0zkr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:10:00raw150,200원150,500원150,100원150,100원5,941
cmvokehpd026a10iaxjuyd1acstock-5m051910:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehp8026910iapbejjaei1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:05:00raw222,500원222,500원221,500원222,000원946
116,697건 중 18,001–18,050← 이전361 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬