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
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
cmvoifvaq01sa10ians2hvh3gstock-5m051910:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvaf01s910iae128c1am1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:10:00raw224,000원225,000원222,500원223,000원2,778
cmvoifvl101t410iaswi8a3mcstock-5m017670:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvku01t310iagz0tr1101
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:10:00raw73,300원73,300원72,500원72,600원22,679
cmvoifvkc01t210iawqvu8q8vstock-5m030200:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvk201t110iar0521fck1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:10:00raw46,350원46,500원46,250원46,350원3,701
cmvoifvjm01t010iapexdh2axstock-5m015760:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvjd01sz10ia9r5vp2im1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:10:00raw28,300원28,350원28,200원28,200원8,591
cmvoifvix01sy10ia7rtl2490stock-5m003550:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvir01sx10iadi0aw0t31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:10:00raw98,100원98,500원97,700원98,100원4,313
cmvoifvi901sw10iadrqsswbostock-5m034730:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvhz01sv10ia9hpgpe961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:10:00raw463,750원468,000원461,000원461,500원3,689
cmvoifvhj01su10iaztdx2mcdstock-5m028260:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvha01st10iavrp5f7i51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:10:00raw289,000원290,500원287,000원287,500원4,907
cmvoifvh101ss10iaxw6wamdsstock-5m096770:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvgu01sr10iab0unc6k11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:10:00raw140,000원140,600원139,100원139,200원23,162
cmvoifvgd01sq10ia2qb2za8dstock-5m012330:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvg401sp10iakzjafb1p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:10:00raw325,000원325,500원323,000원323,500원5,713
cmvoifvfi01so10ia1p9411akstock-5m373220:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvfc01sn10ia4eodxos11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:10:00raw374,000원375,500원372,500원373,500원4,548
cmvoifvet01sm10iaahids3esstock-5m207940:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifven01sl10iat0p3ttku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:10:00raw1,461,000원1,471,000원1,455,000원1,471,000원635
cmvoifve401sk10iahws7cmlystock-5m055550:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvdy01sj10iayu5xudw81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:10:00raw87,600원87,700원87,300원87,500원16,524
cmvoifvdh01si10iatqr8sq2rstock-5m105560:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvd901sh10iaeaaylaby1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:10:00raw151,600원152,000원151,100원151,500원20,640
cmvoifvcp01sg10iatkctbqcustock-5m000270:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvcl01sf10ia5wbqpgtm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:10:00raw105,800원106,000원105,200원105,300원7,448
cmvoifvc201se10iaqlwpdcnnstock-5m005490:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvbu01sd10ia4u3qwlxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:10:00raw271,000원271,500원269,500원270,500원3,426
cmvoifvbd01sc10iart3bohi4stock-5m068270:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvb701sb10iakxm314ew1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:10:00raw191,350원192,800원191,200원192,800원9,486
cmvoifv9z01s810iaawrfy7u5stock-5m006400:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv9u01s710iatl0gdz5t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:10:00raw477,500원479,500원471,500원471,500원13,702
cmvoifv9d01s610ia77yo3qm0stock-5m035720:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv9401s510ia8p5m8ilo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:10:00raw29,700원29,800원29,650원29,750원10,917
cmvoifv8p01s410ia06jtx8qpstock-5m035420:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv8h01s310iafhajos1k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:10:00raw173,900원175,300원173,700원174,600원9,065
cmvoifv8201s210iajydx39zlstock-5m066570:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv7u01s110iart4bz1211
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:10:00raw155,300원155,700원154,600원155,000원9,039
cmvoifv7f01s010iadcpeyagustock-5m005380:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv7801rz10iahvcsc42g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:10:00raw291,000원291,500원289,000원289,500원6,912
cmvoifv6v01ry10ia9rglhmlhstock-5m000660:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv6n01rx10ia2swxpgq81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:10:00raw1,308,000원1,312,000원1,297,000원1,300,000원103,646
cmvoifv5z01rw10ia0k2nc530stock-5m005930:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv5p01rv10iagh274atr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:10:00raw215,250원215,500원212,500원214,000원477,116
cmvoi9de401pi10ia7tghi1mgstock-5m000660:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9ddw01ph10iaifd7ac0y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-26 09:05:00raw1,277,000원1,315,000원1,276,000원1,307,000원124,339
cmvoi9dz901rm10iaoaa36d3dstock-5m015760:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dz201rl10iailwetj2x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-26 09:05:00raw28,400원28,450원28,050원28,300원28,304
cmvoi9df301pm10ia7e7oyzrqstock-5m005380:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dew01pl10iasi0sf7811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:05:00raw289,500원291,000원289,000원291,000원6,822
cmvoi9dya01ri10ia5mqxx087stock-5m003550:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dy201rh10iaosy1ppp91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 09:05:00raw98,100원98,500원97,800원98,100원3,064
cmvoi9dg801pq10iaz58w7v1rstock-5m066570:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dg001pp10iaj45grrl51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-26 09:05:00raw154,800원155,800원154,500원155,200원9,546
cmvoi9dhc01pu10iae6e0x82gstock-5m035420:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dh401pt10iakgge8up91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-26 09:05:00raw175,800원176,700원173,900원173,900원15,163
cmvoi9die01py10iact96gvzastock-5m035720:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9di501px10iae9g6urge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 09:05:00raw29,950원29,950원29,550원29,700원30,138
cmvoi9djr01q210iamh4rwl55stock-5m006400:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9djg01q110ia4semtlcz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-26 09:05:00raw474,500원479,500원473,000원477,500원14,831
cmvoi9dl201q610iauv12wlm0stock-5m051910:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dku01q510ia5igbugwz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-26 09:05:00raw222,500원224,000원222,000원224,000원4,722
cmvoi9dm301qa10iahett2ny2stock-5m068270:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dlu01q910iaky8gd5sa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-26 09:05:00raw196,600원196,600원191,100원191,300원33,909
cmvoi9dnc01qe10ia0705i1lqstock-5m005490:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dn001qd10iaw6jdpffc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 09:05:00raw269,500원271,000원269,000원271,000원3,073
cmvoi9dox01qi10iakjadfx83stock-5m000270:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dol01qh10ialle3bhhh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:05:00raw106,000원106,400원105,600원105,800원6,642
cmvoi9dq501qm10ia4k55edtpstock-5m105560:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dpx01ql10iasljsg9i51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-26 09:05:00raw154,200원154,200원151,700원151,700원18,039
cmvoi9dr601qq10iaq7o66ynvstock-5m055550:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dqy01qp10iaiau0zcac1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-26 09:05:00raw88,500원88,600원87,500원87,700원19,530
cmvoi9ds701qu10iapojerw3cstock-5m207940:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9drz01qt10iacqe6k9jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:05:00raw1,477,000원1,485,000원1,454,000원1,461,000원1,888
cmvoi9dt701qy10iap0e1szupstock-5m373220:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dsz01qx10iahj9ze7zy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-26 09:05:00raw371,500원375,500원371,500원374,000원4,798
cmvoi9du801r210iag35oy16istock-5m012330:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9du001r110iahihy7y2w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-26 09:05:00raw323,500원326,000원323,000원324,500원4,215
cmvoi9dv801r610iaopslzi16stock-5m096770:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dv001r510iagmotw3221
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-26 09:05:00raw138,500원141,000원138,400원140,000원30,725
cmvoi9dw901ra10iavrnlsgxxstock-5m028260:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dw101r910ialzhebp161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:05:00raw287,000원290,000원286,000원289,500원3,307
cmvoi9dx901re10ia8fn5h4chstock-5m034730:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dx101rd10ias3gtgq5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:05:00raw457,500원465,500원457,500원464,000원3,535
cmvoi9e0a01rq10iawvf1u26ustock-5m030200:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9e0201rp10iakzsid5kn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-26 09:05:00raw46,550원46,650원46,200원46,350원11,576
cmvoi9e1f01ru10iank5q3xiistock-5m017670:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9e1401rt10iand4lq9ds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:05:00raw73,700원73,700원73,200원73,300원12,552
cmvoi9dcu01pe10iaopo1he77stock-5m005930:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dcm01pd10iaqr25pgu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:05:00raw212,000원216,000원211,500원215,000원492,004
cmvoi9dem01pk10ian07nuze1stock-5m005380:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9def01pj10ia0jj9vi9e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 09:00:00raw285,000원292,000원284,000원289,500원31,457
cmvoi9e0t01rs10iaah5lvdbastock-5m017670:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9e0l01rr10ia4ozz34av1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-26 09:00:00raw72,300원73,900원72,200원73,700원34,312
116,697건 중 18,301–18,350← 이전367 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬