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
cmvrm8ycb098e10ia259kti39stock-5m051910:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yc6098d10ia0ui63cm51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:20:00raw234,500원235,000원234,500원235,000원847
cmvrm8ybw098c10ia6xxhvmi5stock-5m006400:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ybq098b10ia6mb931uq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:20:00raw522,500원525,000원522,500원523,000원3,612
cmvrm8ybg098a10ianbrljqqmstock-5m035720:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yba098910iaqjhba0971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:20:00raw30,050원30,100원30,050원30,100원5,384
cmvrm8yb2098810ian44ulebqstock-5m035420:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yav098710ia0knu8k6x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:20:00raw180,900원181,200원180,600원180,600원10,158
cmvrm8yal098610iah4ijaadvstock-5m066570:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yag098510ia5ud9829n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:20:00raw162,300원162,400원162,000원162,000원3,279
cmvrm8ya7098410ia0z7uhr4ostock-5m005380:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ya1098310ia9moq1glv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:20:00raw297,500원298,000원296,500원296,750원6,130
cmvrm8y9s098210iaw0juphr2stock-5m000660:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8y9m098110iahozln8vb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:20:00raw1,475,000원1,478,000원1,475,000원1,478,000원17,007
cmvrm8y9d098010iaq8yg1mmxstock-5m005930:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8y97097z10iaaldb0o7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:20:00raw241,000원242,000원241,000원242,000원91,674
cmvrm2ifn096q10ia66inldt4stock-5m000660:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ifh096p10iakagnuzgh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:15:00raw1,482,000원1,484,000원1,475,000원1,476,000원19,479
cmvrm2if8096o10iate0y4beestock-5m005930:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2if3096n10iaumepsjah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:15:00raw241,500원242,000원241,000원241,250원124,081
cmvrm2inr097w10iavb6tpu6istock-5m030200:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2inl097v10iaicl44rpf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:15:00raw45,450원45,450원45,350원45,400원3,258
cmvrm2in7097u10iar14fnegtstock-5m015760:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2imy097t10iayfazxdap1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:15:00raw28,775원28,850원28,750원28,800원8,987
cmvrm2imj097s10ia7uhx4b9cstock-5m003550:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ime097r10iai4v73hbt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:15:00raw100,100원100,100원99,900원99,900원901
cmvrm2im6097q10ia1qrroeg9stock-5m034730:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2im0097p10ia6lgmc4dg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:15:00raw547,000원548,000원543,000원543,500원2,043
cmvrm2ils097o10iafaxlai45stock-5m028260:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ilm097n10ia8jq2sany1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:15:00raw327,000원327,500원326,500원327,000원2,924
cmvrm2ile097m10iadx1ee3l8stock-5m096770:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2il9097l10ia4zaozzrm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:15:00raw136,300원136,700원136,200원136,400원7,645
cmvrm2il2097k10iam61he601stock-5m012330:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ikw097j10iandvkxo231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:15:00raw353,000원353,000원352,000원352,500원1,844
cmvrm2ikp097i10iaf063xjnhstock-5m373220:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ikj097h10iaghph412r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:15:00raw385,000원385,500원385,000원385,500원1,284
cmvrm2ikc097g10ia21ci8v9astock-5m207940:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ik6097f10iad44pq1cy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:15:00raw1,365,000원1,366,000원1,363,000원1,365,000원504
cmvrm2ijy097e10iai49v80p0stock-5m055550:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ijs097d10iavmec269b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:15:00raw88,200원88,200원88,000원88,000원6,204
cmvrm2ijl097c10ia508nocdbstock-5m105560:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ijf097b10iaiafn6bic1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:15:00raw154,100원154,100원154,000원154,000원2,979
cmvrm2io8097y10iabb3fpxzzstock-5m017670:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2io3097x10iae18snhkp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:15:00raw78,200원78,400원78,100원78,200원10,453
cmvrm2iiu097810iah4vr63glstock-5m000270:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2iip097710ia86fstqnm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:15:00raw107,900원108,200원107,900원107,900원6,014
cmvrm2iij097610ia0lcm6rd3stock-5m005490:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2iid097510iaybrpjvu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:15:00raw281,250원281,500원281,000원281,000원444
cmvrm2ii6097410ia9x128g7ustock-5m068270:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ii0097310iapntqhird1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:15:00raw190,700원190,900원190,700원190,800원3,265
cmvrm2iht097210ia7pipbgjjstock-5m051910:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2iho097110ialqwh7u7j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:15:00raw235,000원235,000원234,500원235,000원961
cmvrm2ihg097010ia5acrg2gcstock-5m006400:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ihb096z10iaj18izd771
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:15:00raw523,000원523,000원522,000원522,000원2,521
cmvrm2ih5096y10ia3fm07gz4stock-5m035720:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2igz096x10iamxwuxjly1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:15:00raw30,100원30,150원30,050원30,075원13,109
cmvrm2igr096w10ia6nn224dzstock-5m035420:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2igl096v10iafbt0sx2f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:15:00raw181,200원181,200원180,900원180,900원6,731
cmvrm2ige096u10iai9vsgg6astock-5m066570:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ig9096t10iapizhcglc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:15:00raw162,400원162,700원162,200원162,300원3,833
cmvrm2ig1096s10iayddd3ekystock-5m005380:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ifv096r10iatgn4a2h21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:15:00raw298,000원298,000원297,500원298,000원1,572
cmvrlw3wm096210iapktur4q3stock-5m055550:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3wf096110iak55oxxi51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:10:00raw88,100원88,300원88,000원88,100원18,773
cmvrm2ij9097a10iarkaeoo5nstock-5m105560:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ij3097910iaevpdqb111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:10:00raw154,100원154,200원154,000원154,000원3,718
cmvrlw40d096m10ia5raqgw7gstock-5m017670:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw406096l10ia0xncw2ez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:10:00raw78,400원78,700원78,200원78,200원11,027
cmvrlw3zx096k10iakl3iwa9xstock-5m030200:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3zr096j10ia82q6aaao1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:10:00raw45,500원45,500원45,350원45,400원4,091
cmvrlw3zj096i10iam5p5qsgvstock-5m015760:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3zd096h10ia9tbhxmaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:10:00raw28,700원28,800원28,700원28,800원8,886
cmvrlw3z5096g10ia7atq4tndstock-5m003550:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3z0096f10iadjfcd52p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:10:00raw100,100원100,100원100,000원100,100원515
cmvrlw3yt096e10ia8ids6b6astock-5m034730:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3yn096d10iathlvdbr11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:10:00raw548,000원550,000원546,000원546,000원1,796
cmvrlw3yg096c10iacdawews2stock-5m028260:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3ya096b10iasu389f8p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:10:00raw327,000원327,500원326,500원327,500원2,175
cmvrlw3y3096a10iadj69txc7stock-5m096770:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3xy096910iatrimvz3m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:10:00raw136,300원136,700원136,200원136,400원6,984
cmvrlw3xr096810iah0klz0n8stock-5m012330:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3xm096710iava7y9sh21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:10:00raw352,500원353,500원352,000원353,000원1,078
cmvrlw3xd096610iabr6dfh5sstock-5m373220:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3x7096510ia3lqu4krm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:10:00raw384,500원385,500원384,500원385,500원4,530
cmvrlw3wz096410iapc4b90swstock-5m207940:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3wt096310ia9l5u4ybd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:10:00raw1,365,000원1,368,000원1,363,000원1,364,000원377
cmvrlw3w7096010ia1yidbuhrstock-5m000270:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3w2095z10ia4caoklv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:10:00raw108,150원108,200원107,900원107,900원2,613
cmvrlw3vt095y10ia8b7s0nkpstock-5m005490:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3vn095x10iam32ziqc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:10:00raw281,500원281,500원281,000원281,000원192
cmvrlw3vf095w10iatjgt5kjpstock-5m068270:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3v9095v10iajo32883w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:10:00raw191,000원191,200원190,700원190,700원3,108
cmvrlw3v3095u10ia3flf0cudstock-5m051910:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3ux095t10iahrsh46et1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:10:00raw235,000원235,000원234,500원235,000원979
cmvrlw3uq095s10iaybbmv0ngstock-5m006400:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3ul095r10iakyh5x9t51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:10:00raw523,000원523,000원522,000원522,000원2,048
cmvrlw3ud095q10iax4sdkfj2stock-5m035720:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3u8095p10iangm3s3k31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:10:00raw30,150원30,150원30,050원30,100원6,211
cmvrlw3u1095o10ia4bbvuolcstock-5m035420:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3tw095n10iad6s37o411
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:10:00raw181,300원181,400원181,000원181,100원8,778
114,858건 중 11,651–11,700← 이전234 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬