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
cmvok1m0j024e10iagwb72u1rstock-5m017670:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1m0b024d10iaqou8ardg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:55:00raw72,000원72,300원71,800원72,200원17,370
cmvok1m00024c10iagvmi7388stock-5m030200:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lzt024b10iaiwvi2lyx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:55:00raw46,500원46,550원46,400원46,500원2,064
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
cmvok1lvl024010iabx82qdelstock-5m012330:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lvb023z10ia6x9ixjna1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:55:00raw327,500원329,000원326,500원327,500원4,995
cmvok1luv023y10ia605jq7e1stock-5m207940:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1luk023x10iahg0mwjwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:55:00raw1,471,000원1,475,000원1,466,000원1,473,000원341
cmvok1lu4023w10iajr3rrqssstock-5m105560:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1ltt023v10iaze43yxki1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:55:00raw150,600원150,600원150,200원150,300원6,022
cmvok1ltc023u10ianpio4u90stock-5m000270:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:18cmvok1lt2023t10iaan4vdi5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:55:00raw105,400원105,500원105,200원105,200원3,029
cmvok1lsm023s10iaskzx7xc0stock-5m005490:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lsc023r10ia33u6vtv01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:55:00raw270,500원271,000원270,000원270,500원2,381
cmvok1lrx023q10ia447ved3cstock-5m068270:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lrn023p10iaf50rlwn31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:55:00raw190,800원190,800원190,200원190,200원6,573
cmvok1lr5023o10ia243lvu80stock-5m051910:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lqu023n10iatvmtmg3v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:55:00raw222,000원223,000원221,500원222,500원2,729
cmvok1lqe023m10iauqoourbostock-5m035720:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lq2023l10iai7lhci601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:55:00raw29,425원29,450원29,400원29,400원18,349
cmvok1lpn023k10ia7dqkal0ostock-5m035420:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lpd023j10ian1bz5ty11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:55:00raw173,800원174,500원173,400원174,200원4,515
cmvok1lov023i10ia92992t41stock-5m005380:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lok023h10iagvrbo3ix1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:55:00raw289,000원289,500원288,000원289,250원5,990
cmvok1lo4023g10ial9vk0grlstock-5m000660:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lnt023f10iahvx4u17n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:55:00raw1,282,000원1,290,000원1,278,000원1,289,000원26,011
cmvok1lnd023e10iac346gf2qstock-5m005930:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lmz023d10iaxntsdjy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:55:00raw212,500원214,000원212,000원214,000원122,592
cmvojv6nw022610iaa6bqks9tstock-5m000660:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6nr022510iazvb6bkmk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:50:00raw1,279,000원1,289,000원1,279,000원1,282,000원23,057
cmvojv72j023c10iaoxtu54rsstock-5m017670:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv728023b10iabhje34s81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:50:00raw72,200원72,300원72,000원72,000원12,343
cmvojv71r023a10ia55iuya7gstock-5m030200:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv71h023910iaid97k2231
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:50:00raw46,400원46,500원46,300원46,500원5,087
cmvojv711023810iaz4ermo0ystock-5m015760:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv70q023710iaxhxt3xc21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:50:00raw28,000원28,050원27,950원28,050원12,475
cmvojv709023610iabdw90xalstock-5m003550:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv700023510ia5izsl5ph1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:50:00raw97,900원98,200원97,600원97,600원3,567
cmvojv6zj023410ia808bka7sstock-5m034730:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6zd023310iapp2cfh4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:50:00raw460,500원465,500원460,500원463,500원1,291
cmvojv6yt023210ia6vostkejstock-5m028260:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6ym023110iaha9guoaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:50:00raw286,000원287,000원285,500원286,500원3,260
cmvojv6y4023010iajro5qkjbstock-5m096770:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6xu022z10iat81m8h4u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:50:00raw137,700원138,000원137,100원137,500원4,307
cmvojv6xb022y10iad631uno1stock-5m012330:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6x1022x10iax8t0yxos1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:50:00raw327,500원328,500원327,500원327,500원1,288
cmvojv6wk022w10ia1axyiqkostock-5m373220:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6w9022v10iai5dv39zd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:50:00raw377,000원377,500원376,000원376,500원1,761
cmvojv6vs022u10ia1ug2ztijstock-5m207940:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6vm022t10ia1s2vykay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:50:00raw1,478,000원1,478,000원1,466,000원1,471,000원467
cmvojv6ni022410ia6rvrg579stock-5m005930:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6nd022310ia4qjfatqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:50:00raw213,000원213,500원212,500원212,500원88,519
cmvojv6v4022s10ia97cycirystock-5m055550:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6us022r10ia8sajxgp11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:50:00raw87,400원87,500원87,200원87,200원2,544
cmvojv6u5022q10iakvmnx3f0stock-5m105560:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6tr022p10iatzwmkeju1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:50:00raw150,800원150,800원150,200원150,600원8,766
cmvojv6t5022o10ia8dgnpeqystock-5m000270:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6sr022n10iairmi3ybg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:50:00raw105,500원105,600원105,200원105,400원2,847
cmvojv6s4022m10iaihlo7fxustock-5m005490:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6rr022l10iantchha8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:50:00raw271,000원271,500원270,000원270,500원1,815
cmvojv6r6022k10iaz72e92pastock-5m068270:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6r0022j10ia2ky10aow1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:50:00raw191,650원191,750원190,600원190,800원8,865
cmvojv6qr022i10ia2i8xmfu4stock-5m051910:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6qj022h10iagcfna9fz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:50:00raw222,500원223,000원222,000원222,000원1,333
cmvojv6q9022g10ian8l265f5stock-5m006400:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6q1022f10ian1ifscrx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:50:00raw482,500원486,500원482,500원483,500원8,561
cmvojv6pn022e10iajwp6f1spstock-5m035720:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6pf022d10iaok3ae2cf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:50:00raw29,500원29,500원29,425원29,425원10,759
cmvojv6p5022c10ia7qdpn25mstock-5m035420:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6ox022b10iax984nkyq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:50:00raw174,300원174,400원173,700원173,800원2,643
cmvojv6on022a10iak7nahfo3stock-5m066570:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6oi022910iablavbliv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:50:00raw155,700원156,300원155,400원155,600원7,201
cmvojv6o9022810ia9yiev0h1stock-5m005380:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6o4022710iagveqyu7b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:50:00raw289,000원289,500원288,500원288,500원4,972
cmvojor87021i10iavyktp1f1stock-5m055550:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor7x021h10iadvhn96ti1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:45:00raw87,200원87,500원87,200원87,500원4,168
cmvojorft022210iate5o6m22stock-5m017670:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorfh022110iakt6diwf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:45:00raw72,400원72,500원72,000원72,200원15,519
cmvojorf0022010ian9lv8s5astock-5m030200:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorep021z10ia6w2e8dx11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:45:00raw46,400원46,500원46,350원46,400원3,792
cmvojoreb021y10ia8s5e6zaystock-5m015760:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojore3021x10iasfsafisa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:45:00raw28,150원28,150원28,000원28,050원2,848
cmvojordj021w10iarvijsmbkstock-5m003550:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojordb021v10iae5ow5nqy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:45:00raw98,300원98,400원97,700원98,000원1,804
cmvojorcr021u10iatrv2k2vtstock-5m034730:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorcf021t10iapiyxn46h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:45:00raw463,000원463,000원459,000원460,000원1,755
cmvojorbw021s10iak54zrgn0stock-5m028260:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorbm021r10iatyyvzpoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:45:00raw287,500원287,500원285,500원286,500원2,471
cmvojorb5021q10ialqv52uehstock-5m096770:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorav021p10iajbwx2a6h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:45:00raw138,450원138,500원137,600원137,700원4,741
cmvojorae021o10iaoi8e0h3ostock-5m012330:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojora3021n10iaef494g4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:45:00raw329,000원329,000원327,500원327,500원1,953
116,697건 중 18,101–18,150← 이전363 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬