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
cmvrvvuka0a6k10iam8crmkp3stock000660:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuk50a6j10ia9aqlot5n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-28 09:00:00raw1,390,000원1,500,000원1,358,000원1,494,000원3,954,853
cmvrvvukv0a6m10ian808nzcfstock005380:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvukp0a6l10iaaoco60g61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-28 09:00:00raw292,500원301,500원291,000원297,000원408,279
cmvrvvulf0a6o10ia3pmhjh3cstock066570:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvul90a6n10ia9d3g3me31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-28 09:00:00raw161,000원164,600원158,200원162,400원867,390
cmvrvvum00a6q10iareun23pfstock035420:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvulu0a6p10iaoapdbiqa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-28 09:00:00raw181,100원186,900원178,000원178,800원1,102,946
cmvrvvumx0a6u10ia2ni5yb96stock035720:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvumr0a6t10iaen7jv50v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-28 09:00:00raw29,900원30,650원29,800원30,000원1,345,687
cmvrvvunj0a6w10ia08zkdimostock006400:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvunb0a6v10iai5kftgfo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-28 09:00:00raw514,000원536,000원508,000원533,000원446,191
cmvrvvuo50a6y10iao9xs0uk6stock051910:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvunw0a6x10iaazeu0u9k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-28 09:00:00raw231,500원246,500원228,500원245,500원236,595
cmvrvvuor0a7010iaquafsnu8stock068270:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuoi0a6z10iaklu0z58o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-28 09:00:00raw189,600원194,200원189,200원190,100원409,192
cmvrvvuq30a7610iapml5fsznstock005490:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvupy0a7510ia63xhhiiy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-28 09:00:00raw279,500원285,000원277,500원282,000원139,042
cmvrvvur30a7a10iamsgmsq0cstock000270:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuqv0a7910iai0280fjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-28 09:00:00raw106,200원109,000원106,200원108,100원539,514
cmvrvvurt0a7c10iaeaozmjf5stock105560:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvurn0a7b10ialq5b9ddd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-28 09:00:00raw149,000원155,600원148,700원154,400원961,877
cmvrvvusg0a7e10iaik7jxleastock055550:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvus80a7d10ian7ce89sg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-28 09:00:00raw86,800원89,100원85,600원88,100원1,275,570
cmvrvvut30a7g10ia2x1y1bndstock207940:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvusy0a7f10ia2b7s81au1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-28 09:00:00raw1,370,000원1,399,000원1,360,000원1,369,000원49,365
cmvrvvutp0a7i10iazjooaoo7stock373220:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuti0a7h10ianpfpqgjr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-28 09:00:00raw384,000원394,500원368,500원373,500원410,827
cmvrvvuub0a7k10ialmyohikmstock012330:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuu40a7j10ia96mjznhe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-28 09:00:00raw335,500원356,500원334,000원353,500원217,169
cmvrvvuuw0a7m10iakok9669estock096770:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuur0a7l10ia2lu2malf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-28 09:00:00raw137,400원140,400원130,600원139,700원745,292
cmvqbg9j407bj10iagafltg8ustock-5m005490:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9j007bi10ia8vzvrerl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:30:00raw275,500원275,500원275,500원275,500원0
cmvqbg9h807b510iaa04asf13stock-5m066570:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9h407b410ia6rbx5jlf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:30:00raw156,700원156,700원156,700원156,700원0
cmvqbg9gy07b310ia22kzw7lostock-5m005380:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9gt07b210iazduw8x9l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:30:00raw290,500원290,500원290,500원290,500원0
cmvqbg9gl07b110iap4l1ec2qstock-5m000660:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9gf07b010ia0cljg1t51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:30:00raw1,341,000원1,341,000원1,341,000원1,341,000원0
cmvqbg9fu07az10iamwutrymkstock-5m005930:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9fn07ay10iaaz8o08gk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:30:00raw221,000원221,000원221,000원221,000원0
cmvqbg9iv07bh10ia9tq9pthrstock-5m068270:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ir07bg10iaa2u14wfr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:30:00raw188,600원188,600원188,600원188,600원0
cmvqbg9ik07bf10ia8rsv2n8zstock-5m051910:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ih07be10iaxpc52jyu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:30:00raw228,500원228,500원228,500원228,500원0
cmvqbg9ib07bd10iatdjb4a36stock-5m006400:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9i707bc10iafdynhvet1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:30:00raw509,000원509,000원509,000원509,000원0
cmvqbg9i107bb10ia150g8d15stock-5m035720:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9hx07ba10iacg5590ne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:30:00raw29,500원29,500원29,500원29,500원0
cmvqbg9hr07b910iap171a5pastock-5m035420:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9hn07b810iamazfx4zi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:30:00raw174,200원174,200원174,200원174,200원0
cmvqbg9ms07c510iacky7amc1stock-5m015760:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9mo07c410ialv36ebi21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:30:00raw27,800원27,800원27,800원27,800원0
cmvqgszi307df10iapprlehp1stock-5m105560:20261027:15302026-10-27 15:30:00instantevent2026-10-27 18:10:092026-10-27 18:10:09cmvqgszhr07de10ia2kg898821
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:30:00raw147,600원147,600원147,600원147,600원296,460
cmvqbg9m807c110iaiplnyctqstock-5m034730:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9m307c010iarrtgbjc21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:30:00raw498,000원498,000원498,000원498,000원0
cmvqbg9mi07c310ia9xno6ee0stock-5m003550:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9me07c210iai0cmbrjc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:30:00raw98,000원98,000원98,000원98,000원0
cmvqbg9n207c710iayybskriqstock-5m017670:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9my07c610iafothzchp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:30:00raw73,300원73,300원73,300원73,300원0
cmvqbg9je07bl10ia2hkehdr2stock-5m000270:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ja07bk10ia23yg5h171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:30:00raw106,300원106,300원106,300원106,300원0
cmvqbg9jp07bn10iar19jkv0istock-5m207940:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9jl07bm10ialv86rykp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqbg9jz07bp10ia9m44ir2pstock-5m373220:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9jw07bo10iabtzol8i11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:30:00raw382,500원382,500원382,500원382,500원0
cmvqbg9k907br10ia94grgltastock-5m012330:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9k507bq10ia40vg32151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:30:00raw331,500원331,500원331,500원331,500원0
cmvqbg9l307bv10iab3yuyg5istock-5m096770:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9kx07bu10ia1c2zuz4t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:30:00raw138,600원138,600원138,600원138,600원0
cmvqbg9lx07bz10ia59ptxrz6stock-5m028260:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9lt07by10iat36tczl71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:30:00raw301,000원301,000원301,000원301,000원0
cmvqbg9kl07bt10iamq46cvvestock-5m096770:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9kg07bs10iajqokj82i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:25:00raw138,600원138,600원138,600원138,600원0
cmvqbg9ln07bx10iaf1exjkxfstock-5m028260:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9lj07bw10iau5yqfqcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:25:00raw301,000원301,000원301,000원301,000원0
cmvqb9ulk07ap10iad08o0ebustock-5m034730:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ulg07ao10ia0ldyyzky1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:25:00raw498,000원498,000원498,000원498,000원0
cmvqb9ufc079r10iau8mlfsopstock-5m005930:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uf5079q10iaqvopfv381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:25:00raw221,000원221,000원221,000원221,000원0
cmvqb9ul007al10iajqui1hncstock-5m012330:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uku07ak10iatebytdwl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:25:00raw331,500원331,500원331,500원331,500원0
cmvqb9ukn07aj10iae9v8zd94stock-5m373220:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uki07ai10iajmxy72ne1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:25:00raw382,500원382,500원382,500원382,500원0
cmvqb9ukb07ah10iaas8n9of0stock-5m207940:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uk607ag10iasbqj7kd21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:25:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqb9ujz07af10iapi3ww831stock-5m055550:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uju07ae10iadh2ygysm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 15:25:00raw85,600원85,600원85,600원85,600원0
cmvqb9ujm07ad10ia29lgbqjhstock-5m105560:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ujh07ac10iauyf0pj331
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:25:00raw147,000원147,000원147,000원147,000원0
cmvqb9uj407ab10iaszs041hbstock-5m000270:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uiy07aa10iacu7gkn711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:25:00raw106,300원106,300원106,300원106,300원0
cmvqb9uik07a910iax678alewstock-5m005490:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uid07a810iai9ovl6rm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:25:00raw275,500원275,500원275,500원275,500원0
cmvqb9ui107a710iaokzxi4tgstock-5m068270:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uhx07a610ia3nlbs57g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:25:00raw188,600원188,600원188,600원188,600원0
cmvqb9ufp079t10ia89o4p7ulstock-5m000660:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ufl079s10iahoovhrx61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:25:00raw1,341,000원1,341,000원1,341,000원1,341,000원0
116,697건 중 14,701–14,750← 이전295 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬