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
cmvoiz0xk01vo10ia09n8o5mdstock-5m000660:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz0xc01vn10iaher5rq271
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:25:00raw1,303,000원1,303,000원1,294,000원1,298,000원38,123
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
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
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
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
cmvoislmm01v410iapcqwgwjgstock-5m207940:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislmd01v310iar25cw57i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:20:00raw1,474,000원1,476,000원1,470,000원1,473,000원535
cmvoisl8p01ug10ia2wdf76ftstock-5m005930:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:172026-10-26 09:30:17cmvoisl7u01uf10iaewo2r3zi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:20:00raw214,250원215,000원213,000원215,000원194,213
cmvoislbg01ui10ia98sggztxstock-5m000660:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:172026-10-26 09:30:17cmvoislap01uh10iaq1f623sx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:20:00raw1,301,000원1,305,000원1,293,000원1,303,000원40,984
cmvoisldj01uk10ia9r28hnirstock-5m005380:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:172026-10-26 09:30:17cmvoislcs01uj10iaolwuk7d01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:20:00raw290,500원293,000원290,000원292,500원10,949
cmvoislfd01um10iair1zk3uhstock-5m066570:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:172026-10-26 09:30:17cmvoisleu01ul10iafi4wqw641
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:20:00raw155,800원157,000원155,600원156,900원9,192
cmvoislgl01uo10iai41os2sistock-5m035420:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislga01un10iawvm1wowi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:20:00raw175,700원175,800원175,000원175,400원5,643
cmvoislhc01uq10ia0gu6rsz9stock-5m035720:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislh101up10ia1795my9u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:20:00raw29,800원29,800원29,700원29,750원7,852
cmvoisli301us10ia63a044dfstock-5m006400:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislhr01ur10iaf2qb4ouc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:20:00raw478,500원488,500원478,500원486,500원11,332
cmvoisliu01uu10iavaoewjs4stock-5m051910:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislik01ut10iagz0b50mr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:20:00raw224,000원226,000원224,000원226,000원1,780
cmvoisljm01uw10ianv8jo887stock-5m068270:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoisljc01uv10iacswdmav41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:20:00raw192,100원192,400원191,700원191,900원3,343
cmvoislkd01uy10ia1ytywvsostock-5m005490:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislk101ux10iamfh2lfcp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:20:00raw271,500원274,000원271,500원273,750원4,623
cmvoisll401v010iaoqb2o2testock-5m000270:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislks01uz10ia95jyhsey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:20:00raw105,950원106,600원105,750원106,400원6,587
cmvoisllv01v210iagrmgeuz5stock-5m105560:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoisllk01v110iac5bckzaj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:20:00raw151,800원152,200원151,700원151,800원16,783
cmvoislqg01ve10iaf5q2r00istock-5m034730:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislq901vd10iaqqvy28sd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:20:00raw465,500원468,500원463,500원468,000원2,610
cmvoislne01v610ia0lml72ylstock-5m373220:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoisln401v510iajn6uzltn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:20:00raw376,000원382,000원375,500원380,500원5,015
cmvoislo601v810iaksgrg7qmstock-5m012330:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislnw01v710ianj63z63u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:20:00raw327,000원330,000원326,500원328,500원6,056
cmvoislov01va10ia266g83fastock-5m096770:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislom01v910iab4eu3h6d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:20:00raw138,400원139,800원138,100원139,400원21,945
cmvoislpn01vc10ia3dx4t2mxstock-5m028260:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislpd01vb10iatmej0po21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:20:00raw288,500원291,000원288,500원290,500원3,242
cmvoj5gcv01xy10ia4ahcb5gjstock-5m017670:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5gco01xx10iadlq7rhat1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:20:00raw72,600원72,900원72,600원72,800원11,460
cmvoj5g5001x610ia6q93hjbrstock-5m055550:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g4q01x510ia1arfb9aa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:20:00raw87,800원87,900원87,500원87,500원17,927
cmvoislsr01vk10ia7lksytlvstock-5m030200:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislsf01vj10ia74dvnxs01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:20:00raw46,350원46,450원46,000원46,300원9,481
cmvoislry01vi10iaexcva4xestock-5m015760:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislro01vh10iadpjoshxm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:20:00raw28,200원28,300원28,150원28,200원21,938
cmvoislr701vg10ia1gtk750cstock-5m003550:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislqw01vf10ia33xtyx3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:20:00raw98,300원98,600원98,100원98,400원2,679
cmvoim74401u810iadpl4dmn6stock-5m003550:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim73w01u710iapnpknzpm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:15:00raw98,000원98,500원97,800원98,500원4,622
cmvoim73701u410iaq5q8aginstock-5m028260:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim72z01u310ia2pft6uje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:15:00raw287,000원289,000원287,000원289,000원3,495
cmvoim72p01u210ia476ryst5stock-5m096770:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim72g01u110ial0lzpmm31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:15:00raw139,200원139,200원136,900원138,500원32,843
cmvoim72601u010ialpekqxvbstock-5m012330:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim72101tz10iad7gl2alm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:15:00raw323,500원328,000원323,500원326,500원5,479
cmvoim71s01ty10iaez2v5s3gstock-5m373220:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim71n01tx10iaucvnaooa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:15:00raw373,500원379,000원371,500원376,500원7,528
cmvoim6zm01to10ial81wjgxhstock-5m005490:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6ze01tn10iayed3jmpq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:15:00raw270,000원271,500원269,500원271,000원2,242
cmvoim6z301tm10ia33l5wcmcstock-5m068270:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6yv01tl10ia75emkakm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:15:00raw192,800원192,800원191,600원192,000원5,946
cmvoim6yl01tk10iac756fkrdstock-5m051910:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6yd01tj10iaaqn8tpb21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:15:00raw223,000원224,000원221,500원224,000원2,814
cmvoim6y301ti10ia7iwtw13pstock-5m006400:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6xx01th10ia4ezvkqlh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:15:00raw472,000원480,000원471,500원479,000원8,348
cmvoim6xl01tg10iaqgw72bk3stock-5m035720:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6xb01tf10ia9fcsc48m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:15:00raw29,750원29,850원29,600원29,800원28,990
cmvoim6x101te10iaf9duuyufstock-5m035420:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6wt01td10ia7xnxmzkd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:15:00raw174,600원175,900원174,600원175,700원12,590
cmvoim6wj01tc10iabgvtb6gcstock-5m066570:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6we01tb10iasw9e1r6y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:15:00raw155,000원156,000원154,700원155,800원11,493
cmvoim6w601ta10ias3zfdgpfstock-5m005380:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6vx01t910iaaec9rdc61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:15:00raw289,500원291,000원289,500원291,000원5,296
cmvoim6vn01t810iau55ha4z9stock-5m000660:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6vi01t710iadjxzr8b11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:15:00raw1,299,000원1,308,000원1,291,000원1,302,000원56,167
cmvoim6v901t610iap41rx2uestock-5m005930:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6v101t510iaftz24i4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:15:00raw213,500원214,500원212,500원214,000원255,698
cmvoim75i01ue10iav8if4e48stock-5m017670:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim75a01ud10ia549bu79s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:15:00raw72,600원72,900원72,500원72,600원11,849
cmvoim75001uc10iavh7yuqg2stock-5m030200:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim74v01ub10iag1av3kif1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:15:00raw46,350원46,450원46,300원46,350원4,756
cmvoim74m01ua10iapx5bepf5stock-5m015760:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim74e01u910ial8q439fa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:15:00raw28,250원28,250원28,150원28,200원6,226
cmvoim73l01u610iaccq9l324stock-5m034730:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim73g01u510iaoc2esi4h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:15:00raw461,500원465,000원460,000원465,000원1,553
cmvoim71e01tw10ia3vxbw1ewstock-5m207940:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim71601tv10iak65pm23o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:15:00raw1,471,000원1,475,000원1,468,000원1,474,000원763
cmvoim70w01tu10ia31sy9lncstock-5m055550:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim70r01tt10ia00lnmnxe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:15:00raw87,500원87,900원87,300원87,800원25,795
116,697건 중 18,251–18,300← 이전366 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬