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
cmvro18hx09lo10iajnvzsisostock-5m003550:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18hn09ln10iabbgfqtyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:10:00raw100,200원100,200원100,100원100,200원483
cmvro18h709lm10ia5fxqf5y5stock-5m034730:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18gy09ll10ia4uzs8ji01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:10:00raw544,000원545,000원542,000원544,000원2,134
cmvro18gi09lk10iabj8yqh1cstock-5m028260:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18g909lj10iah08tkduy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:10:00raw325,000원325,000원324,000원325,000원2,620
cmvro18f809lg10iali3ck3pustock-5m012330:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18f109lf10iajo5m8hpc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:10:00raw354,000원355,000원353,500원355,000원1,291
cmvro18ec09lc10ias9iozux4stock-5m373220:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18e709lb10iagrzc5jt81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:10:00raw388,000원388,500원387,500원387,500원1,569
cmvro18dz09la10iaqypqinq5stock-5m207940:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18du09l910ia3rmgbclq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:10:00raw1,374,000원1,375,000원1,372,000원1,373,000원583
cmvro18dm09l810iaw1snl8q2stock-5m055550:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18dh09l710iaskwobxu01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:10:00raw88,100원88,200원88,100원88,100원13,619
cmvro18d909l610iadot8hazgstock-5m105560:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18d509l510ia01xbj7fo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:10:00raw154,400원154,500원154,400원154,500원6,640
cmvro18cy09l410iav9j4wt6tstock-5m000270:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18cs09l310iale92ntkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:10:00raw108,300원108,400원108,200원108,200원4,249
cmvro18cl09l210iaf4syywysstock-5m005490:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18cg09l110iajpqdgoy91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:10:00raw281,500원282,000원281,000원281,500원850
cmvro18c909l010iam3l6l4b2stock-5m068270:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18c409kz10iae6yowznf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:10:00raw190,600원191,000원190,500원190,600원4,457
cmvro18bx09ky10iax0kjf0chstock-5m051910:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18bs09kx10iagcfr1r4f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:10:00raw235,000원235,500원235,000원235,000원1,727
cmvro18b909ku10ia4zeqskt1stock-5m006400:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18b309kt10ia43ipgs5n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:10:00raw531,000원532,000원531,000원531,000원1,825
cmvro18ax09ks10iashmkpm94stock-5m066570:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18as09kr10ian550spjb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:10:00raw162,000원162,200원161,600원162,100원9,369
cmvro18al09kq10iam56t75fdstock-5m005380:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18ah09kp10iazadttetv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:10:00raw297,500원298,000원297,500원297,500원1,653
cmvro18aa09ko10iah1jggm10stock-5m000660:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18a509kn10ia49hr5xos1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:10:00raw1,481,000원1,487,000원1,480,000원1,486,000원32,373
cmvro189w09km10iagh1h0t1tstock-5m005930:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro189r09kl10ia9ff9in5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:10:00raw241,000원242,000원241,000원242,000원130,135
cmvrnutij09ju10iay0jp1vbistock-5m006400:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutie09jt10iaapy790c41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:05:00raw532,000원532,000원531,000원532,000원3,217
cmvrnuti609js10ia7llvrteostock-5m035720:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnuti009jr10iahskukdtb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:05:00raw30,050원30,050원29,950원29,975원24,667
cmvrnutht09jq10ia10ruz7u3stock-5m035420:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnuthn09jp10iapeagybhi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:05:00raw179,500원179,700원178,800원178,800원17,150
cmvrnutgs09jk10iaf5hflv0ostock-5m000660:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutgm09jj10ia6ql1n9851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:05:00raw1,480,000원1,483,000원1,477,000원1,480,000원33,497
cmvrnutgf09ji10iax6fc0676stock-5m005930:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutg909jh10ia42ko3a9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:05:00raw241,000원242,000원241,000원241,000원120,990
cmvrnuthg09jo10ialuuk3s4dstock-5m066570:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutha09jn10ia0w2ieswl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:05:00raw162,100원162,300원161,700원162,000원8,388
cmvrnuth309jm10iaizjt6zpcstock-5m005380:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutgy09jl10iah06dyo561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:05:00raw297,500원298,000원297,500원297,500원3,386
cmvrnutqn09kk10iateo5m6tpstock-5m017670:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutqj09kj10iataxej9o11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:05:00raw78,600원78,700원78,400원78,500원9,715
cmvrnutqb09ki10iabcpfwsg3stock-5m030200:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutq609kh10iaivegvcs11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:05:00raw45,550원45,550원45,400원45,450원4,619
cmvrnutpz09kg10ia5g8b6w8estock-5m015760:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutpu09kf10ia1buvbanh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:05:00raw28,825원28,850원28,800원28,800원6,579
cmvrnutpm09ke10iar86nt1hgstock-5m003550:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutph09kd10ia68ujekj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:05:00raw100,300원100,300원100,100원100,200원1,442
cmvro18fx09li10ia3rjt0kuestock-5m028260:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18fo09lh10iaj1rc4slp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:05:00raw325,500원325,500원324,500원324,500원3,627
cmvrnutpa09kc10iazucv18m3stock-5m034730:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutp509kb10ia3fv74p3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:05:00raw544,000원546,000원542,000원543,000원2,506
cmvro18et09le10ia46o431bestock-5m012330:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18ek09ld10iaohegsm751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:05:00raw356,000원356,500원354,000원354,500원3,440
cmvrnutov09ka10iar2l1t31ustock-5m096770:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutol09k910iakzkzcypk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:05:00raw138,200원138,800원138,100원138,500원11,029
cmvrnuto309k810ia0m53vr1hstock-5m373220:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutns09k710ia670nd66d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:05:00raw388,000원388,500원388,000원388,000원1,976
cmvrnutna09k610iafyy87xrrstock-5m207940:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutmz09k510iakz2tdkzo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:05:00raw1,372,000원1,375,000원1,370,000원1,374,000원432
cmvrnutmh09k410iaz13fvkznstock-5m055550:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutm609k310iag11pzjcg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:05:00raw88,100원88,200원88,100원88,200원6,208
cmvrnutln09k210iaqqs8fqnkstock-5m105560:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutld09k110iaqaugstn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:05:00raw154,500원154,700원154,400원154,400원9,365
cmvrnutkv09k010ia2m436kvbstock-5m000270:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutkl09jz10iaodmfr4za1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:05:00raw108,400원108,500원108,300원108,400원4,467
cmvrnutk209jy10ia52xv1kdbstock-5m005490:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutjs09jx10ia6z4nj4wo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:05:00raw281,500원282,500원281,500원281,500원1,730
cmvrnutj909jw10iaytqoiyw5stock-5m068270:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutiz09jv10iahke3wmpw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:05:00raw190,200원190,800원190,100원190,600원3,969
cmvro18bm09kw10iaumrgoz9istock-5m051910:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18bg09kv10iag4r6csyt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:05:00raw236,000원236,000원235,000원235,000원1,704
cmvrnodsq09iy10ia7zm68aypstock-5m207940:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodsj09ix10ia9h875xu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:00:00raw1,369,000원1,377,000원1,368,000원1,372,000원1,191
cmvrnodwz09jg10iatvxzi7o4stock-5m017670:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodwr09jf10iacicgajrx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:00:00raw78,500원78,600원78,200원78,600원10,501
cmvrnodwh09je10iamjjr5cztstock-5m030200:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodwc09jd10iam9iinusw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:00:00raw45,550원45,600원45,400원45,550원4,543
cmvrnodw009jc10ia8pyiaui5stock-5m015760:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodvv09jb10ia5jwnv29e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:00:00raw28,850원28,900원28,775원28,800원9,264
cmvrnodvf09ja10iag2nrutqtstock-5m003550:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodv709j910ianbrt2o7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:00:00raw100,100원100,300원100,000원100,300원3,083
cmvrnoduy09j810iaubgrnvivstock-5m034730:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodur09j710iaqo4qnhsa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:00:00raw543,000원544,000원540,000원544,000원2,334
cmvrnodui09j610iahgumoigsstock-5m028260:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodud09j510iaagxla8lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:00:00raw324,500원326,000원324,000원325,000원4,386
cmvrnodu109j410ia1ays3w1xstock-5m096770:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodtv09j310iajb8ugku21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:00:00raw138,200원138,600원138,000원138,300원6,635
cmvrnodtm09j210ia1yy3lviqstock-5m012330:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodte09j110iafej27z311
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:00:00raw354,500원356,000원354,000원355,500원1,378
cmvrnodt609j010iajou0ov6hstock-5m373220:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodt109iz10iaj4ju1nys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:00:00raw388,500원389,000원388,000원388,500원2,876
116,697건 중 13,251–13,300← 이전266 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬