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
cmvrh8w9j088m10iad25a0jmvstock-5m051910:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w9d088l10iap4pusvkk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:00:00raw238,500원238,500원237,500원238,500원2,235
cmvrh8w8t088i10ia15lhtrpgstock-5m035720:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w8o088h10iae7n2rx3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:00:00raw30,450원30,500원30,400원30,400원8,791
cmvrh2gi1087010ialmgpw1gvstock-5m035720:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2ghu086z10ia43rexdcl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:55:00raw30,450원30,550원30,400원30,450원12,552
cmvrh2ghi086y10iaa68k1xoastock-5m035420:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2ghb086x10iav2off92i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:55:00raw183,900원184,100원183,500원183,900원13,380
cmvrh2ggz086w10ia4gumwdhnstock-5m066570:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2ggt086v10iafm4y1xrg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:55:00raw164,100원164,600원163,500원163,700원17,841
cmvrh2ggk086u10ia1bkstre5stock-5m005380:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gge086t10iatgzji4931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:55:00raw300,500원301,000원300,000원301,000원5,053
cmvrh2gg7086s10iazzg9nlz7stock-5m000660:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gg1086r10iafx3vpi0r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:55:00raw1,459,000원1,467,000원1,457,000원1,461,000원48,529
cmvrh2gfu086q10iaycmwlbhbstock-5m005930:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gfo086p10ia3g8tibg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:55:00raw241,000원242,500원240,500원240,500원192,945
cmvrh2gqu088610iar6kp31tdstock-5m017670:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gqk088510iai5gxbecr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:55:00raw78,300원78,300원78,100원78,200원11,338
cmvrh2gq0088410iampqcgslzstock-5m030200:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gpq088310iaqtfn2ev91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:55:00raw45,600원45,650원45,500원45,550원4,608
cmvrh2gpj088210ia0329ge4cstock-5m015760:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gpe088110iaujc7lr8u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:55:00raw28,425원28,500원28,400원28,475원11,334
cmvrh2gp5088010iahgo9l9dbstock-5m003550:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2goz087z10iabiad21il1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:55:00raw100,800원101,000원100,600원100,600원6,852
cmvrh2goq087y10ia0krq9jynstock-5m034730:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gok087x10ia61p222631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:55:00raw552,000원553,000원549,000원551,000원2,208
cmvrh2gnz087u10iakkvtd7jwstock-5m028260:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gns087t10ian0sluaod1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:55:00raw328,000원328,500원327,000원327,500원4,036
cmvrh2gnj087s10ialgqdsyb1stock-5m096770:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gnd087r10iacy2a4bao1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:55:00raw137,100원138,000원137,000원137,600원11,966
cmvrh2gn5087q10iavvy5qjadstock-5m012330:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gmz087p10iasyccodgj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:55:00raw353,000원354,500원352,000원353,500원2,101
cmvrh2gmr087o10iaj658q4c0stock-5m373220:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gmm087n10iapddjxl1l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:55:00raw389,500원391,500원389,500원391,500원8,134
cmvrh2gme087m10iarmp960oostock-5m207940:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gm8087l10ia2ssb8uiq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:55:00raw1,371,000원1,372,000원1,371,000원1,371,000원299
cmvrh2gm1087k10iad1qurzi4stock-5m055550:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2glv087j10iazoxe2v7t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:55:00raw87,500원87,800원87,500원87,800원13,596
cmvrh2glm087i10iatjnc399rstock-5m105560:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2glh087h10iaqbi5xr5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:55:00raw153,800원154,600원153,800원154,600원13,717
cmvrh2gky087e10iabf0m9a2qstock-5m000270:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gkt087d10iakix84vf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:55:00raw108,300원108,500원108,200원108,400원5,590
cmvrh2gkm087c10iava8jg3wtstock-5m005490:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gkh087b10iacyjayyka1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:55:00raw284,000원285,000원283,500원284,500원1,967
cmvrh2gka087a10iach4no67xstock-5m068270:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gk4087910iaurvpvy3q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:55:00raw190,900원191,200원190,600원191,000원5,088
cmvrh2gjx087810iaon3ya6u4stock-5m051910:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gjq087710iane2mcwok1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:55:00raw238,000원238,500원237,500원238,500원2,007
cmvrh2giy087410iabq2gqzvustock-5m006400:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gir087310iahe0jixps1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:55:00raw535,000원535,000원534,000원534,000원2,507
cmvrgw1l3085y10iadr22dm81stock-5m068270:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1ky085x10iaen4ef68l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:50:00raw190,700원191,300원190,700원190,900원3,610
cmvrh2god087w10iar5xly4vxstock-5m034730:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2go7087v10ia0hlgds481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:50:00raw550,000원553,000원549,000원552,000원2,440
cmvrh2gla087g10ian1grrk8sstock-5m105560:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gl5087f10iaqgrr1hxg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:50:00raw153,200원153,900원153,100원153,800원11,411
cmvrh2gjh087610iaj6wzp98nstock-5m051910:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gj9087510iamie3rh3o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:50:00raw238,000원238,000원237,500원237,500원366
cmvrh2gij087210iaa0fm2zl6stock-5m006400:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gic087110iajjt6tkat1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:50:00raw534,000원535,000원533,000원535,000원2,837
cmvrh2gfh086o10iaoxb0u2prstock-5m005930:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gfb086n10ia3woxq7ki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:50:00raw241,500원241,750원240,250원241,000원357,628
cmvrgw1r7086m10iardadxbeystock-5m017670:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1r1086l10iajc9asica1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:50:00raw77,900원78,400원77,900원78,250원14,432
cmvrgw1qu086k10iah68idqwustock-5m030200:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1qh086j10ia6bmvwr4t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:50:00raw45,500원45,650원45,450원45,650원23,437
cmvrgw1q9086i10iah8z32bpsstock-5m015760:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1q2086h10iarnat7b6c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:50:00raw28,350원28,450원28,350원28,400원12,255
cmvrgw1pv086g10iay2zyhaecstock-5m003550:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1pq086f10ia2jkoz59f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:50:00raw100,600원100,800원100,500원100,700원5,909
cmvrgw1pj086e10iawwt8n2t8stock-5m028260:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1pd086d10iavtrfpg2l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:50:00raw327,500원328,500원327,000원328,000원4,648
cmvrgw1p5086c10iao1c6hdztstock-5m096770:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1ox086b10iaootxhtzk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:50:00raw137,100원137,400원137,000원137,100원11,540
cmvrgw1oj086a10iatd1thpeestock-5m012330:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1oa086910ia0zcl9slz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:50:00raw352,500원355,000원351,500원353,000원4,503
cmvrgw1ns086810ias6qej0zhstock-5m373220:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1ng086710ia5mmtdmvo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:50:00raw390,000원390,500원389,500원390,000원4,389
cmvrgw1mw086610ia8zorjukvstock-5m207940:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1ml086510ia8muqhn4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:50:00raw1,372,000원1,375,000원1,369,000원1,371,000원375
cmvrgw1m4086410ia7e4i6olsstock-5m055550:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1lz086310iatm4g75jp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:50:00raw87,100원87,500원87,000원87,500원18,903
cmvrgw1ls086210ia2y3exvalstock-5m000270:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1ln086110iabn18pl601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:50:00raw108,300원108,500원108,100원108,400원11,023
cmvrgw1lg086010iaxsd5ltwustock-5m005490:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1la085z10ia9ar0hgj01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:50:00raw284,000원284,500원283,500원284,500원1,664
cmvrgw1kq085w10iag9mtiqprstock-5m035720:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1kg085v10iay94yypk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:50:00raw30,350원30,500원30,300원30,450원18,264
cmvrgw1jx085u10iai8b43yy9stock-5m035420:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1jl085t10iae9z5dkgu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:50:00raw183,100원183,900원183,000원183,900원10,818
cmvrgw1j3085s10ia4q85naf0stock-5m066570:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1iy085r10iawarbzpnl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:50:00raw163,300원164,200원162,800원164,100원21,735
cmvrgw1ir085q10ia9y7zoskqstock-5m005380:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1im085p10iayiho51vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:50:00raw300,250원300,500원299,500원300,000원5,626
cmvrgw1ie085o10ia1yqqxaq1stock-5m000660:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1i6085n10ia086swoe31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:50:00raw1,458,000원1,462,000원1,452,000원1,459,000원48,302
cmvrgpmey084q10iaqp0y6robstock-5m051910:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmet084p10ia7cl7hk4k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:45:00raw237,500원238,000원237,000원237,500원2,291
cmvrgpmbe084c10iaypbih94sstock-5m005930:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmb2084b10ia54r3gdro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:45:00raw242,000원242,500원241,500원241,500원186,799
114,858건 중 12,301–12,350← 이전247 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬