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
cmvrgcr8g082i10ia4157usb4stock-5m096770:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr8b082h10iawl2lm1bd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:35:00raw137,500원137,900원137,500원137,600원3,581
cmvrgcr8t082k10iat5l7i6ksstock-5m028260:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr8n082j10iazy2ejzyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:35:00raw325,000원327,500원325,000원326,000원4,917
cmvrgcr95082m10iaiyij9uuxstock-5m034730:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr90082l10ia77323m5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:35:00raw548,000원552,000원547,000원550,000원3,799
cmvrgcr9v082q10ia9jv1f3yestock-5m003550:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr9p082p10iakoukgz7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:35:00raw100,500원100,600원100,200원100,400원2,370
cmvrgcrab082s10ia25hczkwwstock-5m015760:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcra4082r10iav7sw4k6y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:35:00raw28,250원28,350원28,250원28,300원17,595
cmvrgcrau082u10iaqddigorqstock-5m030200:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcran082t10ianso1ysnz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:35:00raw45,300원45,450원45,250원45,350원2,612
cmvrg6be1080m10iah01997ytstock-5m035420:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bdw080l10ia7w4uz5711
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:30:00raw182,500원182,800원182,400원182,700원12,931
cmvrgcrbs082y10iafnbjxs5astock-5m017670:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcrbl082x10iazbm37dh91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:30:00raw77,200원77,700원77,200원77,500원14,766
cmvrgcr9i082o10iafsq0wnaqstock-5m003550:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr9c082n10iagi7wsfaw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:30:00raw100,600원100,700원100,300원100,400원2,118
cmvrgcr7d082c10ia0j175uosstock-5m373220:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr77082b10iafgqz7oak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:30:00raw389,500원391,000원388,500원390,500원8,039
cmvrg6bju081k10ia0o9cddi1stock-5m030200:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:182026-10-28 10:40:18cmvrg6bjp081j10iabuavnfwi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:30:00raw45,250원45,350원45,150원45,250원2,665
cmvrg6bji081i10ia6wco7phjstock-5m015760:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:182026-10-28 10:40:18cmvrg6bjc081h10iae3lnubhi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:30:00raw28,275원28,300원28,250원28,250원3,094
cmvrg6bj5081g10iaqwy7ntr0stock-5m034730:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:182026-10-28 10:40:18cmvrg6bj0081f10iajfyk8blk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:30:00raw548,000원549,000원546,000원547,000원5,056
cmvrg6bit081e10iaiwcsfhimstock-5m028260:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:18cmvrg6bin081d10ia3a7r7y781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:30:00raw325,500원326,000원324,500원325,500원5,281
cmvrg6big081c10ian9tksgocstock-5m096770:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bia081b10iajkudj25l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:30:00raw137,200원137,800원137,000원137,600원3,920
cmvrg6bi4081a10ia833mst7istock-5m012330:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhy081910ia8ke2876u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:30:00raw351,500원352,500원350,500원352,500원2,910
cmvrg6bhr081810iaas2sdzpastock-5m207940:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhm081710ia2xt2hs6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:30:00raw1,372,000원1,372,000원1,370,000원1,371,000원437
cmvrg6bh4081410iatqbxrwfkstock-5m055550:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bgz081310ia164tfa151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:30:00raw86,700원87,100원86,700원86,900원12,309
cmvrg6bgs081210iaapz0mkaxstock-5m105560:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bgn081110iaujj0l5iu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:30:00raw153,000원153,100원153,000원153,000원4,004
cmvrg6bgg081010iaudxngt5cstock-5m000270:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bga080z10iaecjom4z61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:30:00raw108,200원108,200원108,000원108,000원3,980
cmvrg6bg3080y10ia0qgw4okpstock-5m005490:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bfy080x10iay2smefi41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:30:00raw283,000원284,500원283,000원284,000원1,959
cmvrg6bfr080w10iauc3rg48qstock-5m068270:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bfm080v10iaipv14iyc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:30:00raw190,700원191,000원190,600원191,000원2,266
cmvrg6bff080u10iab9zzocjestock-5m051910:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bf9080t10ia8s6sz03d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:30:00raw237,000원238,000원236,500원237,750원1,813
cmvrg6bf2080s10ias7z7pl9xstock-5m006400:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bew080r10ia7btkrfnd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:30:00raw532,000원535,000원530,000원535,000원9,323
cmvrg6bee080o10ia985bcuq6stock-5m035720:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6be8080n10iazv2o373t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:30:00raw30,200원30,300원30,200원30,275원6,292
cmvrg6bdo080k10ia9o4532a9stock-5m066570:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bdj080j10iab5sj7sja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:30:00raw162,000원162,300원161,800원162,000원7,443
cmvrg6bdc080i10iajit0n8krstock-5m005380:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bd7080h10iau31qnm701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:30:00raw299,250원299,500원298,500원298,500원2,451
cmvrg6bcz080g10ia2urn3kx2stock-5m000660:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bcu080f10iaz1hz13eq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:30:00raw1,451,000원1,451,000원1,442,000원1,449,000원57,421
cmvrg6bcl080e10ia7hbyqp7istock-5m005930:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bc8080d10iar6ezrsnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:30:00raw240,750원241,500원240,000원241,000원250,196
cmvrfzvr307z810iap57t0x8hstock-5m000660:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvqt07z710ia9l69qfhl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:25:00raw1,448,500원1,452,000원1,444,000원1,450,000원91,780
cmvrgcrbc082w10iaifum7t3rstock-5m017670:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcrb4082v10ia0qq16dv01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:25:00raw77,200원77,400원77,200원77,200원8,057
cmvrfzvq807z610ias7kuxht7stock-5m005930:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvpx07z510iatuavjrvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:25:00raw240,750원241,500원240,000원240,750원326,691
cmvrfzvzp080c10iatrvan4d6stock-5m030200:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvzk080b10iay27fdr0h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:25:00raw45,200원45,250원45,150원45,200원1,775
cmvrfzvzd080a10iaapuliodxstock-5m015760:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvz8080910ia0lccjzr61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:25:00raw28,325원28,325원28,250원28,250원2,694
cmvrfzvyr080810ia4x6akalzstock-5m003550:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvyh080710iarhpglcvb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:25:00raw100,400원100,700원100,300원100,400원2,228
cmvrfzvxy080610iax67d1uhvstock-5m034730:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvxo080510iab3j6qyih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:25:00raw548,000원550,000원547,000원548,000원4,840
cmvrfzvx6080410ian200yauystock-5m028260:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvx1080310ial1zwqlvd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:25:00raw326,500원326,500원325,000원325,500원5,129
cmvrfzvwt080210ia0qkda9s1stock-5m096770:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvwn080110iat9lhg54s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:25:00raw137,200원137,400원137,000원137,200원6,622
cmvrg6beq080q10ialhctjy4jstock-5m006400:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bel080p10iaqnqt4dmk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:25:00raw530,000원532,000원528,000원531,000원8,777
cmvrfzvw407zy10iaj9jt7okostock-5m012330:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvvz07zx10iagwgxnqcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:25:00raw353,000원354,500원350,500원351,500원4,113
cmvrfzvvr07zw10iabh2g6j56stock-5m373220:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvvm07zv10iallcpievj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:25:00raw389,500원389,500원389,000원389,500원1,212
cmvrfzvvf07zu10ia2b1c4ly5stock-5m055550:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvva07zt10iau6b0nluf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:25:00raw86,800원87,000원86,600원86,700원9,293
cmvrfzvv307zs10iao87ode5xstock-5m105560:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvuy07zr10ia1iszy5081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:25:00raw153,000원153,200원152,900원153,100원8,666
cmvrfzvuq07zq10iadpggn8rmstock-5m000270:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvuk07zp10iaa3458gqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:25:00raw108,600원108,700원108,000원108,100원3,987
cmvrfzvuc07zo10ial5xxviosstock-5m005490:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvu707zn10iasu4e1s8b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:25:00raw284,000원284,000원283,000원283,500원890
cmvrfzvu107zm10iapa6l1gq9stock-5m068270:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvtv07zl10ia6alkn8he1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:25:00raw190,700원191,000원190,600원190,900원4,623
cmvrfzvto07zk10ia49jnss29stock-5m051910:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvtj07zj10iaezkprvlx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:25:00raw236,500원237,000원236,000원237,000원1,620
cmvrg6bhg081610iaxkxl0f7jstock-5m207940:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhb081510iay8hxhwbm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:25:00raw1,371,000원1,373,000원1,370,000원1,371,000원387
cmvrfzvt107zg10ia9lfeps1fstock-5m035720:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvsw07zf10iag9zfr5bk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:25:00raw30,250원30,300원30,200원30,250원12,477
cmvrfzvso07ze10iae66a5ikdstock-5m035420:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvsj07zd10iapob5a90p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:25:00raw182,600원182,900원182,400원182,600원17,547
116,697건 중 14,251–14,300← 이전286 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬