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
cmvrmyo5909da10ia8b1xnxj4stock-5m035420:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo5309d910ia6cpd1ono1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:40:00raw180,300원180,500원180,000원180,100원15,801
cmvrmyo4w09d810iaiqf2py35stock-5m066570:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo4m09d710iafo6yd5cm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:40:00raw162,000원162,600원162,000원162,100원4,509
cmvrmyo4309d610iae0dnqlngstock-5m005380:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo3r09d510iaacb5n9wh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:40:00raw297,500원298,500원297,500원298,000원4,271
cmvrmyo3809d410iaeyl1muiystock-5m000660:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo2x09d310iatfovdfzb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:40:00raw1,465,000원1,470,000원1,464,000원1,467,000원23,494
cmvrmyo2i09d210iarao7itetstock-5m005930:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo2d09d110iau1tq9zeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:40:00raw240,000원241,000원240,000원240,750원104,234
cmvrms82y09c210iandbp33o7stock-5m005490:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms82r09c110iaemjixt3v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:35:00raw281,000원281,500원281,000원281,000원539
cmvrms81409bu10iaw2flrkrbstock-5m006400:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms80z09bt10iaj8dzawx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:35:00raw525,000원527,000원524,000원526,000원4,674
cmvrms82109by10ia4m4enw5wstock-5m068270:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms81w09bx10iax7fjuy9m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:35:00raw191,000원191,300원190,900원191,100원2,675
cmvrms7yq09bm10iak36lvtskstock-5m005380:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms7yf09bl10ia4qa4i9e41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:35:00raw297,500원298,000원297,500원298,000원2,719
cmvrms8ax09d010iak98gdk5bstock-5m017670:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms8as09cz10ia07h5johv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:35:00raw78,500원78,650원78,200원78,400원13,380
cmvrms8ah09cy10iakudyq3ssstock-5m030200:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms8ab09cx10iarh7yabgl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:35:00raw45,550원45,600원45,450원45,575원2,044
cmvrms89z09cw10ialdh05up0stock-5m015760:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms89n09cv10iaba2urz0k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:35:00raw28,875원29,000원28,800원29,000원20,296
cmvrms89c09cu10iaxtfluseestock-5m003550:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms89709ct10iaupjo4iby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:35:00raw100,200원100,200원99,900원99,900원1,518
cmvrmyoal09e010ia71btkjhmstock-5m034730:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyoaf09dz10ia879yw9bs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:35:00raw541,000원541,500원538,000원540,000원1,792
cmvrms88x09cs10ia8jyenffbstock-5m028260:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms88t09cr10ialszzyio21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:35:00raw326,000원326,000원325,000원325,500원2,508
cmvrms81k09bw10iabe2z1qj2stock-5m051910:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms81e09bv10iaw53y2bmf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:35:00raw235,000원235,500원234,500원234,500원2,619
cmvrms7zn09bo10iabsgl308hstock-5m066570:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms7za09bn10iaq4t5on7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:35:00raw162,200원162,300원161,800원162,000원4,085
cmvrms88009co10iausuq2dpmstock-5m096770:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms87u09cn10ia4dedo1rp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:35:00raw137,400원137,600원137,100원137,200원6,559
cmvrms87l09cm10iadw9z3vp9stock-5m012330:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms87f09cl10iaa8koes0l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:35:00raw354,000원354,500원353,500원354,000원1,846
cmvrms87409ck10iazq2bgknxstock-5m373220:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms86x09cj10iatfhyacoe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:35:00raw386,500원388,000원386,500원387,500원2,545
cmvrms86l09ci10ia6lnu5qgastock-5m207940:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms86f09ch10ia0r17944l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:35:00raw1,369,000원1,371,000원1,366,000원1,370,000원482
cmvrms86509cg10iax0gywtx2stock-5m055550:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms85x09cf10ia4xd8yva51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:35:00raw88,100원88,300원88,000원88,300원17,154
cmvrms80609bq10iafk3at3cwstock-5m035420:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms80109bp10ianxjqnmsn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:35:00raw180,600원180,700원180,200원180,300원10,043
cmvrms7xx09bk10iab5v0zih8stock-5m000660:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms7xm09bj10iavb06iuss1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:35:00raw1,474,000원1,474,000원1,463,000원1,465,000원51,200
cmvrms84s09ca10ia9l8piichstock-5m105560:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms84l09c910iap47mciv81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:35:00raw153,800원154,400원153,800원154,400원16,964
cmvrms7x109bi10iau8ou6h91stock-5m005930:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms7wp09bh10iaosdhlv5f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:35:00raw241,000원241,000원240,000원240,250원127,490
cmvrms83u09c610ia9493giv1stock-5m000270:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms83m09c510iaiiqhdojp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:35:00raw107,800원108,100원107,600원108,000원9,814
cmvrms80n09bs10iaf7y0xnfmstock-5m035720:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms80i09br10iay9ujrkqz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:35:00raw30,100원30,100원30,050원30,100원3,760
cmvrmlt8909be10ia4uxh4resstock-5m030200:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt8109bd10ia0pcwn5a21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:30:00raw45,500원45,600원45,450원45,600원2,266
cmvrms88i09cq10iaxadgzeqvstock-5m028260:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms88c09cp10iamrasl1gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:30:00raw326,500원326,500원325,250원325,500원3,342
cmvrms85p09ce10iabuoxoy53stock-5m055550:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms85h09cd10iago74g2pa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:30:00raw88,000원88,100원87,900원88,100원15,983
cmvrms84b09c810iaw6e2jkrestock-5m105560:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms84509c710iaexc5roqv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:30:00raw154,000원154,100원153,800원153,800원7,255
cmvrms83d09c410iadcf9pb77stock-5m000270:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms83809c310iapsud6mu61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:30:00raw108,100원108,100원107,800원107,800원4,890
cmvrms82i09c010iaub0w9f5rstock-5m005490:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms82d09bz10iat4jmkxjp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:30:00raw281,500원281,500원281,000원281,000원351
cmvrmlt8q09bg10iazr02dcqbstock-5m017670:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt8k09bf10iafy9o5oc61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:30:00raw78,600원78,800원78,400원78,600원13,335
cmvrmlt7t09bc10ia1egvkbb2stock-5m015760:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt7n09bb10iaorzp6yzy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:30:00raw28,850원28,900원28,825원28,900원9,144
cmvrmlt7e09ba10ia2so0cuihstock-5m003550:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt7809b910iacy8l724g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:30:00raw100,100원100,200원100,000원100,100원1,425
cmvrmlt3l09as10iaq2qjwh3gstock-5m035720:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt3e09ar10iad32ogkam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:30:00raw30,100원30,100원30,050원30,050원5,498
cmvrmlt4009au10iajuxfhoxqstock-5m006400:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt3u09at10ia2midf6341
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:30:00raw524,000원525,000원524,000원525,000원2,070
cmvrmlt4g09aw10ia2krb7wi7stock-5m051910:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt4b09av10ia21ymnqt11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:30:00raw234,500원235,000원234,500원235,000원708
cmvrmlt4v09ay10iabqu778nkstock-5m068270:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt4p09ax10ia0mvxyw9c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:30:00raw190,700원191,100원190,700원190,900원2,529
cmvrmlt5909b010iakxbh3h9nstock-5m207940:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt5209az10iakxe0941x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:30:00raw1,368,000원1,372,000원1,367,000원1,367,000원580
cmvrmlt5n09b210iafw1m2nwjstock-5m373220:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt5h09b110iaawyh5rns1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:30:00raw386,250원387,000원386,000원386,750원2,019
cmvrmlt2b09ao10iaeddqwna1stock-5m066570:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt2309an10iaxc3jftwu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:30:00raw162,050원162,400원162,000원162,200원4,038
cmvrmlt6j09b610iaqhjtai56stock-5m096770:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt6d09b510iauycksb6d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:30:00raw137,600원137,800원136,900원137,400원8,129
cmvrmlt6z09b810iamzaoxockstock-5m034730:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt6t09b710iayn8oew9d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:30:00raw542,000원543,000원541,000원542,000원1,484
cmvrmlt0r09ai10iao5l1cw1gstock-5m005930:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt0l09ah10iao3uyl6qa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:30:00raw240,750원241,500원240,500원240,500원96,340
cmvrmlt1c09ak10ia27bgyilzstock-5m000660:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt1309aj10ia86s291071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:30:00raw1,476,000원1,477,000원1,473,000원1,474,000원23,176
cmvrmlt1t09am10iawnovsbpystock-5m005380:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt1m09al10iaitl157nc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:30:00raw297,250원298,000원297,000원298,000원4,014
cmvrmlt6309b410iacmw1oyxjstock-5m012330:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt5v09b310iaj7lrlgf71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:30:00raw353,500원354,500원353,000원354,000원1,089
116,697건 중 13,401–13,450← 이전269 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬