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
cmvroxecj09s010iauejjhz9gstock-5m003550:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxecd09rz10iad0iku8241
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:35:00raw99,900원100,400원99,800원100,000원9,603
cmvrp3t4t09so10iawapmfmwbstock-5m051910:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t4n09sn10iarpec0koj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:35:00raw237,000원237,500원236,500원237,000원2,351
cmvroxec309ry10iaun39otwrstock-5m034730:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxebx09rx10iauyrddv8z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:35:00raw545,000원547,000원544,000원546,000원3,212
cmvrp3t4409sk10iadnd3gaojstock-5m006400:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t3y09sj10ia6fgiuh1t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:35:00raw534,500원536,000원533,000원534,000원5,069
cmvroxebo09rw10iatv73vm70stock-5m028260:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxebi09rv10ia4ew6n3pm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:35:00raw325,500원326,500원325,000원325,500원5,458
cmvroxean09rs10iasvfxs2lfstock-5m096770:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxeah09rr10ia945uszhm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:35:00raw139,000원140,400원139,000원139,800원15,971
cmvroxea809rq10iaf4wc6o2ostock-5m012330:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxea209rp10iakmym415g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:35:00raw356,000원356,000원354,500원355,500원2,369
cmvroxe9q09ro10ialn60bwhrstock-5m373220:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe9k09rn10ia30zpnp691
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:35:00raw389,000원389,500원388,000원388,250원4,568
cmvroxe9d09rm10iay3pvkk8qstock-5m207940:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe9809rl10iad1elh69j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:35:00raw1,374,000원1,377,000원1,372,000원1,375,000원537
cmvroxe8y09rk10ia2i1ginfcstock-5m055550:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe8s09rj10ia1d2kww6y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:35:00raw88,300원88,400원88,300원88,400원7,718
cmvroxe8d09ri10iaauyyqc92stock-5m105560:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe8209rh10iavqtp02ya1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:35:00raw154,800원155,200원154,700원155,000원19,170
cmvroxe7g09re10ial48ebz97stock-5m000270:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7b09rd10iavqm9n2791
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:35:00raw108,700원108,700원108,400원108,400원8,187
cmvrp3tay09ti10ia2k6g0q3sstock-5m015760:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3tas09th10ian8owkknt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:35:00raw28,825원28,850원28,725원28,750원14,320
cmvroqytg09qu10ia56br1s37stock-5m015760:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqytb09qt10iaf527xc1y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:30:00raw28,800원28,850원28,700원28,850원17,595
cmvroxeb509ru10ia42ck9tm8stock-5m028260:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxeay09rt10ia1y2g1zus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:30:00raw325,000원326,000원324,500원326,000원4,317
cmvroxe7s09rg10iapuqb93g6stock-5m105560:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7n09rf10iaa5z07nbc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:30:00raw154,700원154,800원154,700원154,800원3,034
cmvroxedc09s210iag2n1rrt0stock-5m030200:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxed209s110iaqk28mzwn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:30:00raw45,650원45,700원45,550원45,600원2,402
cmvroqytu09qw10iawleyomzhstock-5m017670:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyto09qv10ia47pkjx5p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:30:00raw78,700원79,000원78,600원78,800원11,803
cmvroxe7509rc10iao2foldc7stock-5m000270:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7009rb10iax77p3b1l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:30:00raw108,700원108,800원108,500원108,600원5,201
cmvroqyp409qa10ia7u8haac0stock-5m055550:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyoy09q910iamzguezyv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:30:00raw88,400원88,500원88,300원88,400원10,347
cmvroqyt109qs10iaougc12bestock-5m003550:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqysu09qr10iausootmaq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:30:00raw100,100원100,300원99,900원100,000원4,635
cmvroqysk09qq10ial6foib9rstock-5m034730:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqysf09qp10iazii6xv9i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:30:00raw545,000원546,000원543,000원545,000원2,258
cmvroqys509qo10iazkglgpoqstock-5m096770:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqys009qn10iai5lu7ijc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:30:00raw139,100원139,300원138,700원139,000원8,504
cmvroqyrc09qk10iam07z4bs3stock-5m012330:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyr709qj10ia96ldthu41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:30:00raw356,500원356,500원355,500원355,500원1,970
cmvroqyqv09qi10iaqx2wt237stock-5m373220:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyqo09qh10ia2i8eml4o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:30:00raw388,500원389,500원388,500원389,000원4,397
cmvroqypy09qe10iau3ubs9xlstock-5m207940:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqypt09qd10iavdfu1epc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:30:00raw1,376,000원1,377,000원1,372,000원1,374,000원494
cmvroqyoo09q810ia9pyakyxcstock-5m005490:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyoj09q710iasjxzggco1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:30:00raw282,000원282,500원282,000원282,000원565
cmvroqyo809q610iar9mlh349stock-5m068270:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyo209q510iauxxy5o781
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:30:00raw191,300원191,300원190,500원190,900원4,623
cmvroqynr09q410ia25fkvsm0stock-5m051910:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqynl09q310iahk9sxlea1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:30:00raw236,500원237,000원236,000원237,000원2,704
cmvroqynb09q210iaw2ryy72qstock-5m006400:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqyn609q110iaq6rehf3t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:30:00raw534,000원535,500원533,000원534,000원7,667
cmvroqymu09q010iavuu1sff9stock-5m035720:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:18cmvroqymn09pz10iaqe2rgpns1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:30:00raw30,000원30,050원30,000원30,050원7,232
cmvroqylz09pw10iacuu9z8f8stock-5m035420:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqylr09pv10iagg8v5rol1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:30:00raw178,800원179,100원178,600원178,600원9,946
cmvroqyl909pu10iav3u4w4kfstock-5m066570:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqyky09pt10iaf3elm0zp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:30:00raw162,800원163,200원162,800원163,100원9,773
cmvroqykg09ps10iafuf2fwdpstock-5m005380:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqyk909pr10ia688vf3x41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:30:00raw298,500원299,000원298,500원299,000원1,847
cmvroqyjv09pq10ia3eu8zh86stock-5m000660:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqyjp09pp10iayvrk1gca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:30:00raw1,490,500원1,492,000원1,485,000원1,488,000원32,323
cmvroqyje09po10ia2tzzly8astock-5m005930:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqyj109pn10ia8a8sq83y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:30:00raw242,000원242,500원241,500원242,000원171,706
cmvrokioc09oo10iamgxxzrjvstock-5m005380:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokio709on10iacooncqwj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:25:00raw298,750원299,000원298,500원298,500원2,949
cmvrokioo09oq10iaftaj5j9jstock-5m066570:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokioj09op10ia4ql4cux41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:25:00raw162,500원162,900원162,300원162,900원7,538
cmvrokip109os10ia3ri6kw4ustock-5m035420:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokiow09or10iahh29trpx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:25:00raw178,400원179,200원178,300원178,900원19,411
cmvrokipg09ou10iaqu0clkcastock-5m006400:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokipa09ot10iasxlvik3j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:25:00raw534,000원535,000원534,000원535,000원5,222
cmvrokipy09ow10iaudvmfoelstock-5m051910:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokipr09ov10iabi3agzmx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:25:00raw236,000원236,500원236,000원236,000원1,360
cmvrokiqi09oy10iajh1z2l0sstock-5m068270:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokiqb09ox10iaf4q3r8u21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:25:00raw191,200원191,300원190,800원191,100원4,363
cmvrokink09ok10iajdoqrfrdstock-5m005930:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokine09oj10ial8ddz1jt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:25:00raw242,500원242,500원242,000원242,500원151,211
cmvrokirg09p210ia4re3barwstock-5m005490:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokir909p110ia3cl5rb8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:25:00raw282,500원283,000원282,000원282,000원500
cmvrokirw09p410iaufvx7utcstock-5m000270:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokirq09p310iaf6ec7bgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:25:00raw108,600원108,800원108,400원108,700원5,312
cmvrokisd09p610ian9ro8vhgstock-5m105560:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokis809p510iagjwp2gqa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:25:00raw154,800원154,900원154,700원154,700원11,208
cmvrokiny09om10iax59xha73stock-5m000660:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokins09ol10iap6johhsv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:25:00raw1,492,000원1,492,000원1,488,000원1,491,000원25,349
cmvrokita09pa10ia066hucgtstock-5m012330:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokit409p910ia5ah0i5fx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:25:00raw356,500원356,500원355,000원356,500원2,390
cmvrokivx09pm10iajpu81tq4stock-5m017670:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokivr09pl10ias8qgd9ay1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:25:00raw78,700원78,800원78,500원78,700원12,665
cmvrokivi09pk10ia6ytubkgqstock-5m030200:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokivb09pj10iaqe4a1m3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:25:00raw45,600원45,700원45,550원45,700원3,609
114,858건 중 11,301–11,350← 이전227 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬