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
cmvojor9n021m10ia6yog47cwstock-5m373220:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor9d021l10iahzltm6ny1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:45:00raw378,000원378,000원376,000원376,500원3,507
cmvojor8y021k10iawe2m37q5stock-5m207940:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor8q021j10iaambitu2j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:45:00raw1,480,000원1,482,000원1,474,000원1,478,000원405
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
cmvojor6h021e10ia6bbl77fvstock-5m000270:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor66021d10iach8lgqcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:45:00raw106,000원106,000원105,250원105,600원3,231
cmvojor4x021a10ia8y4iw8adstock-5m005490:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor4n021910iase8pezfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:45:00raw271,500원272,000원270,250원270,500원1,756
cmvojor44021810iaoe41u8xistock-5m068270:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor3s021710ia65t5j8wt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:45:00raw192,100원192,400원191,400원191,650원4,345
cmvojor3c021610ianuh8256ustock-5m051910:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor31021510ia7vwewifx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:45:00raw223,000원223,500원222,000원222,500원1,941
cmvojor2k021410iaibqcmejkstock-5m006400:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor29021310iaj6fm5nyp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:45:00raw488,500원489,500원482,000원482,500원7,835
cmvojor1u021210iayja6r1tdstock-5m035720:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor1j021110ia2zvt54i31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:45:00raw29,550원29,600원29,400원29,500원48,137
cmvojor13021010iaow7o4i2pstock-5m035420:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor0r020z10ialyo29w4r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:45:00raw174,700원174,700원173,800원174,300원8,084
cmvojor0i020y10iaokxs3yl2stock-5m066570:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor0a020x10iajxw48de01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:45:00raw156,800원156,800원155,500원155,900원7,596
cmvojor00020w10iaya9wgy1sstock-5m005380:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojoqzs020v10iaugcq91ip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:45:00raw291,000원291,000원288,500원289,000원4,340
cmvojoqzi020u10ia27pa8wbbstock-5m000660:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojoqz9020t10iae24gvofw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:45:00raw1,283,000원1,283,000원1,272,000원1,280,000원41,559
cmvojoqyz020s10iasb0sf646stock-5m005930:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojoqyt020r10iapcag45b41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:45:00raw214,250원214,500원212,000원212,750원231,752
cmvojicg7020a10ia91s4wfqsstock-5m373220:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicfv020910iarad2tpla1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:40:00raw379,500원379,500원377,500원377,500원5,656
cmvojicm7020q10ia5yhv5g91stock-5m017670:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojiclv020p10iahc66234q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:40:00raw72,500원72,500원72,100원72,400원14,491
cmvojiclg020o10iapflh5p8estock-5m030200:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicl4020n10iafx4dxcbb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:40:00raw46,450원46,450원46,000원46,350원59,285
cmvojicko020m10iacqroh7spstock-5m015760:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojickc020l10iaullrgyjq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:40:00raw28,050원28,150원27,900원28,150원43,139
cmvojicjx020k10ia91dvp6rbstock-5m003550:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicjl020j10iab1f3mr8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:40:00raw98,500원98,600원98,000원98,300원2,494
cmvojicj7020i10iajdsv76smstock-5m034730:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicix020h10iai2x1s05c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:40:00raw464,000원464,500원461,500원463,500원1,493
cmvojicig020g10ia86982901stock-5m028260:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojici5020f10iatxvq31bu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:40:00raw288,500원288,500원286,500원287,500원3,471
cmvojichp020e10iaql6zfkeastock-5m096770:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojichd020d10ia3zqr1b8w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:40:00raw138,700원138,700원137,900원138,500원4,573
cmvojicgy020c10iagltpw124stock-5m012330:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicgo020b10iaxwmdp78c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:40:00raw330,500원331,000원328,500원329,000원2,270
cmvojicff020810iaq34vexz3stock-5m207940:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicf3020710iaq1z2exw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:40:00raw1,485,000원1,487,000원1,474,000원1,479,000원550
cmvojicen020610iay7cmdixlstock-5m055550:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojiced020510ia0j65ppmd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:40:00raw87,200원87,400원87,000원87,200원7,508
cmvojicd5020210ia7ckxq93tstock-5m105560:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojiccu020110ia7eh6ft4w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:40:00raw151,300원151,300원150,700원151,000원7,861
cmvojiccf020010iayhhrj7nostock-5m005490:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicc701zz10iaw6283nxq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:40:00raw272,500원272,500원270,500원271,500원5,497
cmvojicbm01zy10ia8gc3d09estock-5m068270:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicbc01zx10iaz08qstmg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:40:00raw192,600원192,600원191,900원192,100원4,217
cmvojicax01zw10iapzi1lnxastock-5m051910:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicaq01zv10ia6l82ln4v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:40:00raw225,000원225,000원223,000원223,000원1,672
cmvojica501zu10ial39qj8zfstock-5m006400:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojic9w01zt10iarvr9j6dz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:40:00raw489,500원490,000원485,500원488,000원8,123
cmvojic9801zs10iajm6ymseestock-5m035720:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojic8w01zr10iaghz3iiah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:40:00raw29,650원29,650원29,550원29,600원18,488
cmvojic8g01zq10ia9dr398qustock-5m035420:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojic8701zp10iahkln94x81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:40:00raw175,000원175,100원174,200원174,700원5,228
cmvojic7001zm10iapz7l0m1dstock-5m066570:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojic6s01zl10iaitet475m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:40:00raw157,300원157,300원156,500원156,900원6,314
cmvojic6401zk10ia5dhr0ckhstock-5m005380:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojic5s01zj10ia6h0qdgrg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:40:00raw292,000원292,000원290,000원291,000원6,886
cmvojic5101zi10iaqw9tzdyostock-5m000660:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:182026-10-26 09:50:18cmvojic4q01zh10iaenz18u6x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:40:00raw1,289,000원1,290,000원1,280,000원1,282,000원29,508
cmvojic4d01zg10iamz4ypghustock-5m005930:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:182026-10-26 09:50:18cmvojic4001zf10iab23doa6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:40:00raw214,500원214,500원213,000원214,000원159,393
cmvojor5p021c10iahmqkwm8cstock-5m000270:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor5h021b10iazjajl23w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:40:00raw106,350원106,400원105,900원106,000원2,605
cmvojbvw901ym10ia767dh6o0stock-5m068270:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:18cmvojbvvz01yl10iaiqu68d2k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:35:00raw192,000원192,600원192,000원192,600원1,945
cmvojbvsi01yc10iaxb70vpbsstock-5m035720:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvs701yb10iav5y7cjcq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:35:00raw29,700원29,700원29,600원29,650원12,404
cmvojbvr001y810iah3se5ga5stock-5m005380:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvqo01y710iaymgt3agy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:35:00raw292,500원293,000원291,500원292,000원5,242
cmvojbvpg01y410iaxh6dp9e1stock-5m005930:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvp501y310iaxc21ogvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:35:00raw215,000원215,500원214,000원214,500원164,615
cmvojbw3w01ze10iajjou1npbstock-5m017670:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw3n01zd10iab4do3pal1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:35:00raw72,500원72,700원72,300원72,400원9,708
cmvojbw3d01zc10iav78364b4stock-5m030200:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw3801zb10ia904iezfj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:35:00raw46,300원46,450원46,250원46,450원5,998
cmvojbw2z01za10ia2mwvqhrmstock-5m015760:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw2u01z910ia0vmzdyau1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:35:00raw28,100원28,100원28,000원28,050원6,664
cmvojbw2l01z810iaqhouiidbstock-5m003550:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw2d01z710ia1ve9vaml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:35:00raw98,600원98,800원98,400원98,500원2,612
cmvojbw2301z610iaq5ekbeyostock-5m034730:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw1v01z510ia1j5gcnd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:35:00raw465,500원466,500원463,500원464,000원1,827
cmvojbw1l01z410ia27n8xy5bstock-5m028260:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw1g01z310iah8lvs32c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:35:00raw290,000원290,000원288,500원288,500원1,845
cmvojbvt901ye10iazbsyereistock-5m006400:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvsz01yd10iarn2tbxtw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:35:00raw494,000원495,500원489,000원489,500원13,916
cmvojbw1001z210iakaipxiwlstock-5m096770:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw0n01z110iarmlzvms01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:35:00raw139,800원140,000원138,700원138,700원5,474
cmvojbvq901y610ia562vpl04stock-5m000660:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvpw01y510iarrap8h871
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:35:00raw1,297,000원1,300,000원1,287,000원1,289,000원40,902
116,697건 중 18,151–18,200← 이전364 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬