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
cmvriocm608jc10ia1ybk6pa7stock-5m003550:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocm008jb10iaja8yfoia1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:40:00raw100,300원100,500원100,300원100,500원1,400
cmvriurff08k410iau7l3yfpystock-5m000270:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurf808k310ias1zwmytm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:40:00raw107,900원107,900원107,800원107,900원1,972
cmvriocfc08ii10ia9gnv27otstock-5m066570:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocf508ih10ia1ib54xu71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:40:00raw162,900원163,400원162,700원163,400원5,045
cmvriocla08j810iayosn3uptstock-5m028260:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocl508j710ia1bwei1o31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:40:00raw326,000원326,000원325,000원325,500원2,747
cmvriockv08j610ia84wt9obostock-5m096770:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriockm08j510iabr490adn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:40:00raw136,400원136,600원136,200원136,500원6,500
cmvriockb08j410iav57k5tyfstock-5m012330:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriock508j310iacsigop181
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:40:00raw350,500원351,000원350,500원350,500원743
cmvriocjv08j210iaim802ccestock-5m373220:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocjp08j110iawnl3gwwu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:40:00raw387,500원388,000원387,000원387,500원1,279
cmvriocjf08j010ia5l1tzre6stock-5m207940:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocj808iz10iak10iy50q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:40:00raw1,371,000원1,371,000원1,369,000원1,370,000원478
cmvriociz08iy10iafcor3r21stock-5m055550:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriociu08ix10ia2t5re9321
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:40:00raw88,800원88,800원88,600원88,600원5,788
cmvriocik08iw10ial33rfj7gstock-5m105560:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocic08iv10ian626rxq71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:40:00raw155,300원155,300원154,900원155,100원6,839
cmvriochm08is10iacno1fgfzstock-5m005490:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriochf08ir10iagi9v65u61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:40:00raw282,000원282,500원282,000원282,000원303
cmvrioch508iq10iazgbflk9ystock-5m051910:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvrioch008ip10ia5mu8kj3w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:40:00raw236,000원236,000원235,500원236,000원707
cmvriocgr08io10iajimqddq5stock-5m006400:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocgh08in10ian4vyhp9m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:40:00raw529,000원529,000원528,000원529,000원1,365
cmvriocg808im10ialwahq3ikstock-5m035720:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocg208il10ia4xitegzm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:40:00raw30,300원30,350원30,300원30,300원3,589
cmvriocfs08ik10ianco8eer8stock-5m035420:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocfm08ij10iahwnlx4yr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:40:00raw182,500원182,700원182,200원182,500원8,862
cmvriocew08ig10iaoppukfsmstock-5m005380:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvrioceq08if10iatzwfl5n91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:40:00raw298,000원298,500원298,000원298,000원1,021
cmvrioceh08ie10iabqqsmcsgstock-5m000660:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvrioceb08id10iaw9y7her01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:40:00raw1,455,000원1,456,000원1,451,000원1,455,000원15,591
cmvrioce108ic10iasuxnkhctstock-5m005930:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocdm08ib10ialn56zc9r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:40:00raw239,500원240,000원239,000원239,500원121,743
cmvrihwvb08hy10ia6bwly2q9stock-5m012330:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwv608hx10ia0ndq6z721
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:35:00raw351,000원351,000원350,500원351,000원933
cmvrioci408iu10ia9wxj73e9stock-5m105560:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriochx08it10iajpahepeb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:35:00raw155,200원155,300원155,000원155,300원5,929
cmvrihwxv08ia10iaqzuglvlsstock-5m017670:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwxp08i910iaot9tmha41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:35:00raw78,300원78,600원78,000원78,100원11,264
cmvrihwxi08i810ialvw402vcstock-5m015760:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwxc08i710iak9wvj5z11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:35:00raw28,450원28,600원28,450원28,550원10,868
cmvrihwx508i610iar63dldwrstock-5m003550:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwx008i510iavzz3l7cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:35:00raw100,300원100,400원100,300원100,300원393
cmvrihwws08i410iaun0p6ae4stock-5m034730:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwwk08i310iajo8iv7ee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:35:00raw553,000원553,500원551,000원552,000원1,350
cmvrihww708i210iaysq92eq1stock-5m028260:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwvz08i110iajnyqsshe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:35:00raw326,000원326,000원324,500원325,500원2,510
cmvrihwvp08i010iaccplemasstock-5m096770:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwvj08hz10iara0ctn101
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:35:00raw136,700원136,800원136,300원136,400원3,760
cmvrihwuy08hw10iax3bn9lvzstock-5m373220:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwut08hv10iaifogty4g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:35:00raw387,500원388,000원387,500원387,750원966
cmvrihwum08hu10iadq01bs8jstock-5m207940:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwuh08ht10iad5npd70h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:35:00raw1,373,000원1,373,000원1,370,000원1,371,000원348
cmvrihwu908hs10ia4la57rjjstock-5m055550:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwu408hr10iaotjjo9rd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:35:00raw88,600원88,800원88,600원88,700원10,234
cmvrihwtx08hq10ia4q1vhyuzstock-5m000270:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwts08hp10iaiw6m8b0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:35:00raw107,800원107,900원107,800원107,800원2,119
cmvrihwtl08ho10iaezumgnwsstock-5m005490:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwtf08hn10iashkuhtxk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:35:00raw282,500원283,000원282,000원282,000원1,739
cmvrihwt808hm10iatvt23zoxstock-5m068270:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwt208hl10iao4b7gfph1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:35:00raw191,800원191,900원191,600원191,700원4,333
cmvrihwsv08hk10iahm2zxa7rstock-5m051910:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwsq08hj10iaxfhvzk561
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:35:00raw236,000원236,000원235,500원236,000원683
cmvrihwsj08hi10iaidmxa73cstock-5m006400:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwse08hh10iapwlo70gy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:35:00raw528,000원529,000원528,000원528,000원1,112
cmvrihws708hg10iaen1xphzustock-5m035720:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihws208hf10iaw4vi8ldg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:35:00raw30,350원30,400원30,300원30,300원6,381
cmvrihwrv08he10iamzmu6lpmstock-5m035420:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:172026-10-28 11:45:17cmvrihwrq08hd10ianh3kzszx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:35:00raw182,600원182,700원182,400원182,500원4,371
cmvrihwrj08hc10ia226h3yfdstock-5m066570:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:172026-10-28 11:45:17cmvrihwrd08hb10iaj3cyd9yb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:35:00raw163,000원163,000원162,700원162,900원5,464
cmvrihwr608ha10ia93xzpcafstock-5m005380:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:172026-10-28 11:45:17cmvrihwqz08h910iaosma6lnm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:35:00raw298,500원298,500원298,000원298,500원993
cmvrihwqm08h810ia0pgkds17stock-5m000660:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:172026-10-28 11:45:17cmvrihwqd08h710ia6y3v6omh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:35:00raw1,450,000원1,457,000원1,448,000원1,455,000원18,916
cmvrihwpr08h610iau3dgnfq5stock-5m005930:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:172026-10-28 11:45:17cmvrihwp108h510ialg6odmbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:35:00raw239,500원240,000원239,000원240,000원73,553
cmvriocmm08je10iav3h38rd4stock-5m030200:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocmg08jd10iae7m02ctj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:35:00raw45,700원45,800원45,600원45,650원2,309
cmvribh2l08g210ia4hxwxr82stock-5m051910:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh2e08g110iawdw1cgvf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:30:00raw236,000원236,000원235,500원235,500원1,176
cmvribh1j08fy10iacnqgnnn5stock-5m035720:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh1c08fx10iakd42zukw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:30:00raw30,400원30,400원30,350원30,350원3,951
cmvribh1008fw10iaw2m8xpplstock-5m035420:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh0t08fv10ia1fidu1o91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:30:00raw182,500원182,700원182,400원182,500원6,003
cmvribh0i08fu10ian5qjl9ndstock-5m066570:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh0c08ft10iaaravy1631
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:30:00raw162,900원163,100원162,800원163,000원4,688
cmvribgze08fo10iaea599j1vstock-5m005930:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribgz708fn10iaknsbr8kd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:30:00raw239,000원239,750원239,000원239,500원69,283
cmvribgzr08fq10iau2h1hjr1stock-5m000660:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribgzm08fp10ias2nb2jg31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:30:00raw1,449,000원1,452,000원1,446,000원1,450,000원20,083
cmvribh2208g010ia44q7ns7lstock-5m006400:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh1v08fz10ia4cv5bd8t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:30:00raw528,000원529,000원528,000원528,000원2,215
cmvribh0408fs10iad15t8627stock-5m005380:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribgzy08fr10iaepceipjw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:30:00raw298,000원298,500원297,500원298,500원4,822
cmvribh5008ge10iafi8xjiezstock-5m055550:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh4q08gd10iadcahthjb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:30:00raw88,800원88,900원88,600원88,700원8,094
114,858건 중 12,101–12,150← 이전243 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬