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
cmvojbvyi01yu10ia9ax0lp95stock-5m207940:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbvyc01yt10iag77jzc3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:35:00raw1,488,000원1,489,000원1,484,000원1,485,000원674
cmvojbvy401ys10ia4iofv5restock-5m105560:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbvxy01yr10iaqtuirt7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:35:00raw151,600원151,600원151,200원151,200원5,603
cmvojbvxq01yq10iayjj7vky2stock-5m000270:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbvxf01yp10iay5tj58111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:35:00raw106,600원106,600원106,200원106,350원2,590
cmvojbvrr01ya10iat4j340p6stock-5m066570:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvrg01y910iamd46ti801
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:35:00raw157,700원158,000원157,200원157,300원10,022
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
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
cmvojbvtz01yg10iaqp4o0ypbstock-5m051910:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvto01yf10iaamyk913a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:35:00raw226,500원226,500원224,500원224,500원1,593
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
cmvoj5g6z01xc10ia3x5mnpl5stock-5m207940:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g6q01xb10ia21dysn241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:30:00raw1,482,000원1,488,000원1,481,000원1,488,000원1,102
cmvojbvvm01yk10iaq35lzj4vstock-5m068270:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvv701yj10iauwmlalq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:30:00raw192,100원192,500원191,800원192,100원4,878
cmvoj5gdv01y210iaa3xo5vv9stock-5m017670:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gdo01y110iabqeqog2f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:30:00raw72,600원72,700원72,300원72,400원7,891
cmvoj5gch01xw10ia17l7y33sstock-5m030200:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gca01xv10iat5kycwyn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:30:00raw46,200원46,350원46,050원46,350원20,635
cmvoj5gbp01xs10iamm72jhxxstock-5m015760:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gbh01xr10ia2urwyh3u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:30:00raw28,100원28,150원28,050원28,100원11,533
cmvoj5gau01xo10iaihs2iie2stock-5m003550:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gal01xn10ia6zr1vrb01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:30:00raw98,200원99,000원98,200원98,700원2,772
cmvoj5g9t01xk10iadmixqq6jstock-5m034730:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g9l01xj10iaktgzes3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:30:00raw467,000원467,500원464,500원465,000원1,504
cmvoj5g9a01xi10ia8q6zvrifstock-5m028260:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g9301xh10iajisu67k81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:30:00raw291,000원291,500원289,000원289,500원2,817
cmvoj5g8t01xg10ia1n78l4lystock-5m012330:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g8k01xf10iazzb7cy5z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:30:00raw329,500원332,000원329,500원331,500원3,167
cmvoj5g8901xe10iapytvkbwtstock-5m373220:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g7k01xd10iafodk6q431
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:30:00raw378,500원383,000원378,000원382,250원5,070
cmvoj5g6801xa10iab44lzwt9stock-5m055550:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g5x01x910iatacfv26i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:30:00raw87,600원87,800원87,400원87,400원11,048
cmvoj5g4901x410ia582spevlstock-5m105560:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g3x01x310iaibwy140p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:30:00raw152,400원152,400원151,500원151,600원4,688
cmvoj5g3e01x210iaj88dk833stock-5m000270:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g3501x110iaefmkij3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:30:00raw106,700원107,000원106,500원106,600원3,229
cmvoj5g2k01x010iaaixq1xksstock-5m005490:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g2901wz10iad06x3e3z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:30:00raw273,000원275,500원273,000원275,000원2,370
cmvoj5g1q01wy10iazxacirpastock-5m051910:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g1g01wx10iaqnzd441b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:30:00raw225,500원227,000원225,000원226,000원1,882
cmvoj5g0n01wu10iafldrfmynstock-5m006400:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g0i01wt10ia4tp0b5et1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:30:00raw487,500원496,500원486,500원494,000원25,292
cmvoj5g0901ws10ia3sz2b14dstock-5m035720:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g0401wr10iaousv7ypv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:30:00raw29,700원29,750원29,600원29,700원16,133
cmvoj5fzw01wq10ia0jb3gwqxstock-5m035420:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5fzo01wp10ia9uwj2odi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:30:00raw174,900원175,300원174,900원175,200원5,770
cmvoj5fze01wo10ial55zle6jstock-5m066570:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5fz601wn10iajf4xe3fm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:30:00raw157,200원157,900원156,900원157,800원8,320
cmvoj5fyw01wm10ianf2w2s6wstock-5m005380:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5fyr01wl10ias39vvx8u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:30:00raw293,000원294,000원292,000원292,500원6,581
cmvoj5fyi01wk10ias80evv2pstock-5m000660:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5fya01wj10iaqqaxt1a51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:30:00raw1,298,000원1,300,000원1,291,000원1,297,000원36,310
cmvoj5fy001wi10ia65jzmc5rstock-5m005930:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5fxs01wh10ia6sjpq18f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:30:00raw215,000원215,500원214,000원214,500원206,008
cmvojbw0a01z010iav7ecqrd1stock-5m096770:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbvzz01yz10iaynk4kk2v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:30:00raw139,200원139,800원138,400원139,800원5,661
cmvoiz14801w810ia6wovqa92stock-5m373220:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz13y01w710iarew8kvq61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:25:00raw380,000원381,500원377,000원378,500원3,727
cmvoj5gc301xu10iap7tcfqznstock-5m030200:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gbx01xt10ialbddr3vo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:25:00raw46,300원46,400원46,150원46,300원7,534
cmvoiz13i01w610ia6gdd9dhmstock-5m207940:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz13a01w510ia01f5i7931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:25:00raw1,473,000원1,482,000원1,472,000원1,481,000원1,003
cmvoj5gb701xq10iaj7dk5op7stock-5m015760:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gb201xp10iannskullo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:25:00raw28,200원28,200원28,100원28,100원7,644
cmvoiz0x201vm10iamuzvoyugstock-5m005930:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:172026-10-26 09:35:17cmvoiz0wu01vl10ia9c58qy9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:25:00raw215,000원216,000원214,000원215,000원259,036
cmvoj5g1601ww10iauo2iu1wjstock-5m051910:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g0y01wv10iak8z5tjvq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:25:00raw226,000원226,000원224,000원225,500원1,720
cmvoiz0yh01vs10iacn3qgd3tstock-5m066570:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz0yc01vr10ia9ynaie5h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:25:00raw156,900원157,600원156,400원157,200원12,653
cmvoiz0y201vq10ia8yb7m8yrstock-5m005380:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz0xu01vp10ia2ktkzm071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:25:00raw293,000원293,500원291,500원293,500원6,094
cmvoj5g5k01x810ia30dutqcdstock-5m055550:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g5c01x710iaps2fbg4s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:25:00raw87,500원87,800원87,500원87,700원9,776
cmvoiz0z801vu10iask19eg1wstock-5m035420:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz0yw01vt10ia2qaov6yy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:25:00raw175,400원175,400원174,500원175,000원6,063
cmvoiz0zz01vw10ia8yx1ais0stock-5m035720:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz0zm01vv10iavlef1viu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:25:00raw29,800원29,800원29,650원29,650원17,245
cmvoiz10q01vy10iacgvngj95stock-5m006400:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz10e01vx10iaf6esr8at1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:25:00raw486,000원488,500원482,500원488,000원11,584
cmvoiz11h01w010iandab8vfwstock-5m005490:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz11601vz10iak2r12n4p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:25:00raw273,500원273,500원272,000원272,500원3,089
cmvoiz17301wg10iay8c1sfihstock-5m034730:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz16t01wf10iae3rf60cw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:25:00raw467,500원467,500원464,000원466,500원1,094
cmvoiz16d01we10iagrefxujastock-5m028260:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz16701wd10iaefj0bp411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:25:00raw290,500원291,500원289,500원291,000원3,135
cmvoiz15q01wc10iay7vskr0dstock-5m096770:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz15g01wb10iaz06mxe3v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:25:00raw139,400원139,900원138,200원139,200원23,005
cmvojbvuq01yi10iadz0w7d7lstock-5m068270:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvug01yh10iasw3inrwl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:25:00raw192,000원192,400원191,700원192,100원3,509
116,697건 중 18,201–18,250← 이전365 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬