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
cmvokehn8026010iahrzx1d3fstock-5m035420:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehn3025z10iad0t1dhwy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:05:00raw173,600원174,400원173,500원174,100원2,409
cmvokehmu025y10iatd39tvhmstock-5m005380:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehmm025x10iazxepniaj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:05:00raw287,500원287,500원286,000원286,250원5,083
cmvokehux026y10iay1sfnh0lstock-5m017670:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehup026x10ia4ukqe3061
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:05:00raw72,000원72,200원71,900원72,000원10,826
cmvokehue026w10iacyi57qzastock-5m030200:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehu6026v10ia8dkre9x31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:05:00raw46,300원46,500원46,300원46,350원4,644
cmvokkwfu028410iamalvhpflstock-5m028260:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwfj028310iagm4370xa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:05:00raw285,500원286,500원284,000원285,000원3,173
cmvokehtw026u10ia9p7c8airstock-5m015760:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehto026t10iaz94mo5jp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:05:00raw28,200원28,200원28,100원28,150원6,941
cmvokkwed028010iadx5ewbakstock-5m096770:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwe1027z10iarrgrr60y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:05:00raw137,100원137,400원136,400원137,400원7,481
cmvokehte026s10ia65rirl9cstock-5m003550:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokeht9026r10iavwxxc0ld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:05:00raw97,400원97,800원97,400원97,700원4,625
cmvokeht0026q10iakg9wk077stock-5m034730:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehsv026p10ia56vdpoi41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:05:00raw464,500원464,500원461,500원463,500원1,137
cmvokehsm026o10iackgnhz9tstock-5m012330:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehsh026n10iafetnu3co1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:05:00raw327,000원327,000원324,500원324,500원2,279
cmvokehs9026m10iai9ssf6xhstock-5m373220:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehs3026l10ia5cmmrx1a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:05:00raw376,000원376,500원375,000원376,500원3,253
cmvokehru026k10ia6gax9o65stock-5m207940:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehrn026j10iaoisout8w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:05:00raw1,460,000원1,465,000원1,456,000원1,457,000원478
cmvokehrd026i10ia6umiz2oxstock-5m055550:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehr5026h10iawmx41iwx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:05:00raw86,800원86,900원86,700원86,800원4,007
cmvokehqu026g10iaslt1l17tstock-5m105560:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehqn026f10ial4c4pg5l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:05:00raw150,200원150,500원149,900원150,200원11,282
cmvokehqd026e10iauq7odpd5stock-5m000270:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehq5026d10ia5ud0ughw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:05:00raw104,800원104,800원104,500원104,600원3,202
cmvokkw7o027i10iavjmqx68fstock-5m068270:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw7f027h10iaseoiwn4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:05:00raw189,300원189,900원188,900원189,400원8,401
cmvokehpv026c10iamrfksafvstock-5m005490:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehpn026b10iaq1t1te351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:05:00raw269,500원270,000원269,500원270,000원318
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
cmvokehoz026810iatgqdcza6stock-5m006400:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehot026710iamm7za1671
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:05:00raw481,500원482,000원480,000원481,500원3,590
cmvokehmc025w10ia0m9tbfn2stock-5m000660:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehm4025v10iaw95x9oe51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:05:00raw1,287,000원1,288,000원1,278,000원1,283,000원22,562
cmvokehlv025u10iaol2832nhstock-5m005930:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehlc025t10iagu3v679l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:05:00raw213,500원214,000원212,000원213,000원106,257
cmvokkw2y027610iamjwd1rifstock-5m066570:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw2m027510iamglfz5oa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:05:00raw155,150원155,500원154,600원155,200원4,221
cmvok81s7025o10ia8m9bkjycstock-5m015760:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81ry025n10ia5emzosil1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 10:00:00raw28,300원28,300원28,150원28,150원6,741
cmvokehom026610iab3oct8eustock-5m006400:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehog026510iaa2koi2vc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 10:00:00raw484,500원485,250원481,500원481,500원2,957
cmvok81t2025s10ia51a6lfmhstock-5m017670:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81sv025r10ial0cye4ta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 10:00:00raw72,200원72,300원72,000원72,000원10,259
cmvok81sl025q10iacj8uj4lmstock-5m030200:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81sg025p10iap5f0xcdn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 10:00:00raw46,500원46,500원46,200원46,300원8,210
cmvok81rp025m10iapi6jhmjsstock-5m003550:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81rh025l10iabhwwskps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 10:00:00raw97,600원98,000원97,500원97,500원2,669
cmvok81qs025k10ia6vo2h1slstock-5m034730:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81qf025j10ia8tim5pfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:00:00raw464,500원465,500원464,000원464,500원1,395
cmvok81ps025i10iaznl8y7anstock-5m028260:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81pg025h10iai7ez1pzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:00:00raw287,000원287,500원285,500원286,500원1,752
cmvok81ot025g10iaimtrhcovstock-5m096770:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81oh025f10iaug8ussl51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 10:00:00raw137,400원137,800원136,900원136,900원5,243
cmvok81nt025e10iaw1cblmaustock-5m012330:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81nh025d10iahkfheium1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 10:00:00raw328,000원328,000원327,000원327,000원1,260
cmvok81mt025c10ianuecxznmstock-5m373220:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81mh025b10iabi9urjt41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 10:00:00raw377,500원377,500원375,500원376,000원1,241
cmvok81lo025810iaglsp1qs0stock-5m207940:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81lj025710ia6isv3oj31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:00:00raw1,473,000원1,474,000원1,458,000원1,460,000원503
cmvok81la025610ia2oiu7zk9stock-5m055550:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81l4025510iat9dqhqrj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 10:00:00raw87,300원87,300원86,800원86,900원11,615
cmvok81kc025210iaxvkg1ev8stock-5m105560:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81jz025110ia1wz64dfn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 10:00:00raw150,300원150,400원150,100원150,200원6,242
cmvok81ja025010iavjuj9guqstock-5m000270:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81iy024z10ia2szfgl8w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:00:00raw105,200원105,300원104,700원104,700원7,903
cmvok81ia024y10iav7hnjxrdstock-5m005490:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81hy024x10iavqff9n1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:00:00raw270,500원271,000원269,500원270,000원1,967
cmvok81ha024w10ial9e8kk41stock-5m068270:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81gy024v10iaz6o6ud0b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 10:00:00raw190,300원190,300원189,200원189,350원9,431
cmvok81gn024u10iaeu2c4ek4stock-5m051910:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81gf024t10iazsdn4rce1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 10:00:00raw223,000원223,000원222,000원222,500원1,245
cmvok81g5024s10ia206a5707stock-5m035720:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81g0024r10ia1iryfly21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 10:00:00raw29,450원29,450원29,300원29,350원23,798
cmvok81fs024q10ia6qgq02gcstock-5m035420:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81fj024p10ia04z00euc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 10:00:00raw174,300원174,300원173,500원173,500원5,114
cmvok81f6024o10ia0x6trbsxstock-5m066570:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81eu024n10iaysz6oriw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 10:00:00raw156,100원156,100원155,100원155,200원5,983
cmvok81dp024k10ia5bf02vvxstock-5m005380:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81dk024j10iattziqm4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 10:00:00raw289,250원289,500원287,000원287,500원3,762
cmvok81db024i10iat21lptwjstock-5m000660:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81d3024h10iao8vig4qc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 10:00:00raw1,289,000원1,296,000원1,286,000원1,288,000원38,226
cmvok81ct024g10iafz9pt23astock-5m005930:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81cl024f10iarvjtu5lk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:00:00raw214,000원214,500원213,500원213,750원98,989
cmvok1lzc024a10iaym0uh4pistock-5m015760:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lz5024910ialfvdvo6o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:55:00raw28,050원28,300원28,000원28,250원13,156
cmvok1lyl024810iaowe62t49stock-5m003550:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lyb024710ia5xv6gsra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:55:00raw97,700원98,100원97,600원97,700원5,078
cmvok1lxv024610iaounwt46istock-5m034730:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lxp024510ianfbwxorj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:55:00raw463,000원465,000원462,000원464,500원1,128
cmvok1lx3024410iabxn2by8vstock-5m028260:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lwt024310ia8hdabft21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:55:00raw286,000원287,000원285,000원287,000원3,018
cmvok81m7025a10iaqp3b2hpcstock-5m373220:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81lz025910iadujxymro1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:55:00raw376,000원377,500원376,000원377,500원2,769
116,697건 중 18,051–18,100← 이전362 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬