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
cmvrq6em60a0210iaq5upfxn5stock-5m005930:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6em00a0110iaxvw7pn3k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:10:00raw242,000원242,500원241,500원242,000원219,403
cmvrq6emp0a0410iauqktwwwestock-5m000660:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6emk0a0310iawg1f5thu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:10:00raw1,491,000원1,491,000원1,488,000원1,490,000원36,021
cmvrpzz2x09z410ia9ji27bfastock-5m006400:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz2r09z310ia3g44qjb61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:05:00raw533,500원535,000원533,000원534,000원4,619
cmvrpzz0a09ys10ia9ynzxa6zstock-5m005930:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz0409yr10ia02371shv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:05:00raw241,750원242,000원241,500원241,500원123,359
cmvrpzz0o09yu10iayzv7zhirstock-5m000660:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz0i09yt10iaukf2rha31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:05:00raw1,487,000원1,492,000원1,485,000원1,491,000원41,509
cmvrpzz1609yw10iaghgzr0wustock-5m005380:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz1009yv10ia0hwqu4dg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:05:00raw297,000원297,000원296,000원296,500원6,676
cmvrpzz1l09yy10iaakaglao9stock-5m066570:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz1g09yx10iahovl5k4i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:05:00raw161,700원161,900원161,400원161,500원9,385
cmvrpzz3d09z610iark2ckifistock-5m051910:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz3709z510iapugsp5hn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 15:05:00raw236,500원236,500원236,000원236,500원4,400
cmvrpzz3s09z810ia0ymelrhcstock-5m068270:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz3n09z710iazifugijd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:05:00raw190,900원190,900원190,200원190,400원6,003
cmvrpzz2109z010iajv5kt75astock-5m035420:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz1v09yz10ia1z4sxf311
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:05:00raw178,500원178,500원178,200원178,400원22,419
cmvrpzz4709za10iaoc6lbd8pstock-5m005490:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz4209z910iap9wp7o4w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:05:00raw282,500원283,000원282,000원283,000원2,132
cmvrpzz4t09zc10iao79bfkg0stock-5m000270:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz4j09zb10ia3i90p5wj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:05:00raw107,900원108,000원107,700원107,800원8,724
cmvrpzz5909ze10iahnp049t8stock-5m105560:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz5209zd10iavrmp7pv11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:05:00raw154,300원154,500원154,100원154,200원16,888
cmvrpzz5p09zg10iaibicxmb4stock-5m055550:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz5j09zf10ia3kqen0x51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:05:00raw88,100원88,200원87,900원88,000원18,627
cmvrpzz6409zi10iaoya7pqw0stock-5m207940:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz5y09zh10ialh11tauc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:05:00raw1,371,000원1,372,000원1,368,000원1,370,000원658
cmvrpzz2i09z210iavoa22m5pstock-5m035720:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz2c09z110ia3x332ubf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:05:00raw29,950원29,950원29,850원29,900원15,916
cmvrpzz6z09zm10iapxrp0xiystock-5m373220:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz6t09zl10ia446n5bkp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:05:00raw388,000원388,500원388,000원388,000원3,653
cmvrpzz7k09zo10iaeyh3damsstock-5m012330:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz7709zn10iaekhsxwm71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:05:00raw352,500원353,000원352,000원352,000원1,556
cmvrpzz8009zq10iai3hbs5ygstock-5m096770:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz7u09zp10ia1md5ddg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:05:00raw139,550원139,900원139,500원139,600원11,219
cmvrpzz8g09zs10iadutsqjrjstock-5m028260:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz8a09zr10ia7yn1lmcy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:05:00raw325,000원325,500원324,500원324,500원5,168
cmvrpzz8w09zu10iaobzw756ostock-5m034730:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz8q09zt10ia3a1lv92t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:05:00raw542,000원544,000원541,000원541,000원2,951
cmvrpzz9e09zw10iarx9d0x2cstock-5m003550:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz9709zv10iadmrkngyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:05:00raw99,700원99,800원99,400원99,400원3,741
cmvrpzz9u09zy10iahjbdyygwstock-5m030200:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz9p09zx10ia7alzvt3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:05:00raw45,575원45,600원45,500원45,550원4,107
cmvrpzzac0a0010iabvwkqqpvstock-5m017670:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzza709zz10iaznfwc10p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:05:00raw78,300원78,300원78,000원78,100원13,636
cmvrq6evc0a1210iapdyi7xpostock-5m015760:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6ev60a1110iabtaekqaw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:05:00raw28,700원28,700원28,650원28,650원8,169
cmvrptjxk09xi10ias0qji9pustock-5m000660:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjxe09xh10iacrq5yc651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:00:00raw1,481,000원1,491,000원1,479,000원1,486,000원50,621
cmvrptjx609xg10iaz5jv6wixstock-5m005930:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjx009xf10iaghfostld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:00:00raw241,000원242,000원240,500원241,750원231,396
cmvrptjyl09xo10iaj8ak4x5zstock-5m035420:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjyg09xn10ia8d8dwvmq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:00:00raw178,100원178,600원178,100원178,400원19,270
cmvrptjyx09xq10iav5s7opjrstock-5m035720:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjys09xp10ia41srp2e81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:00:00raw29,950원29,950원29,900원29,950원6,365
cmvrptjz809xs10iaquvc9xn6stock-5m006400:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjz309xr10iar06hz5xr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:00:00raw534,000원535,000원532,000원534,000원6,541
cmvrptjzl09xu10iaq5z3hssqstock-5m051910:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjzg09xt10iayqdpta2f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 15:00:00raw236,500원237,000원235,500원236,500원4,388
cmvrptk0i09y010iacnpii5l2stock-5m068270:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk0c09xz10iam2fbsxyl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:00:00raw190,700원191,000원190,300원190,900원5,109
cmvrptk0t09y210iayh96amegstock-5m005490:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk0o09y110iaj0x4llx71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:00:00raw282,500원283,000원282,000원282,000원2,803
cmvrptk1509y410iaedccpncsstock-5m000270:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk0z09y310iaz1gds0jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:00:00raw108,000원108,000원107,800원107,800원4,545
cmvrptk1g09y610iazdfgwm1ustock-5m105560:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk1b09y510ia3ahn9es81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:00:00raw154,600원154,600원154,200원154,400원9,009
cmvrptk1t09y810ia5jvmbwqestock-5m055550:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk1o09y710iattwkf34q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:00:00raw88,200원88,300원87,900원88,100원19,944
cmvrptk2609ya10iaeez2p5odstock-5m207940:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk2009y910ia2cp0f9rq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:00:00raw1,372,000원1,374,000원1,369,000원1,371,000원440
cmvrptk2m09yc10ia0ighjnhhstock-5m012330:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk2g09yb10iaa4pxqi3b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:00:00raw353,500원353,500원352,500원353,000원2,663
cmvrptk3209ye10ia7jnrqii6stock-5m096770:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk2v09yd10iajuczecxg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:00:00raw139,700원139,800원139,400원139,550원13,814
cmvrptk3i09yg10iammm02jmlstock-5m028260:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk3c09yf10iablfsxljq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:00:00raw325,000원325,500원324,500원325,000원5,083
cmvrptk3y09yi10ia04fjnvqsstock-5m034730:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk3r09yh10ia55ubmtgw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:00:00raw543,000원544,000원541,000원542,000원3,490
cmvrptk4d09yk10iamz4spl52stock-5m003550:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk4709yj10iae55tybi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:00:00raw100,000원100,000원99,500원99,700원6,689
cmvrptk4v09ym10iaa9mh415rstock-5m015760:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk4n09yl10ia0j2a2ui91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:00:00raw28,750원28,750원28,600원28,700원11,463
cmvrptk5b09yo10ia27ufxjj3stock-5m030200:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk5409yn10ia68p0odpu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:00:00raw45,600원45,600원45,450원45,550원2,348
cmvrptk5r09yq10iav1h5epkjstock-5m017670:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk5k09yp10iabd5suq1l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:00:00raw78,400원78,400원78,100원78,300원11,119
cmvrpzz6l09zk10iam1lh2ocistock-5m373220:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz6e09zj10iahf26ju8a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:00:00raw387,500원388,500원387,500원388,500원4,035
cmvrptjy909xm10ia1ak94e6dstock-5m066570:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjy409xl10iam86ohxzv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:00:00raw161,500원161,800원161,400원161,700원12,414
cmvrptjxw09xk10ia7x29cfynstock-5m005380:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjxr09xj10iam3se7voy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:00:00raw296,500원297,000원296,500원296,500원1,871
cmvrpn4e309x210ia10mq7hk6stock-5m096770:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4dx09x110iazyzhsokv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:55:00raw139,700원139,900원139,500원139,800원11,938
cmvrptk0609xy10iao23pnwqfstock-5m068270:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk0109xx10iaxa2ds1rg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:55:00raw190,800원191,200원190,500원190,600원7,893
114,858건 중 11,151–11,200← 이전224 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬