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
cmvree3ic07o610iasw1pz97istock-5m051910:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3i407o510iauxu7d2e71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:40:00raw237,000원238,000원236,000원238,000원3,256
cmvree3hp07o410iacitnf9bpstock-5m006400:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3hh07o310iagcb24ivt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:40:00raw525,000원529,000원523,000원529,000원6,185
cmvree3h507o210ia19qjsqkdstock-5m035720:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3gy07o110iafxxn3ws01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:40:00raw30,550원30,600원30,550원30,600원18,478
cmvree3oe07oy10iax3tbmlsjstock-5m030200:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3o707ox10iay4802ijx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:40:00raw45,200원45,300원45,150원45,250원3,256
cmvree3g407ny10ia8s231y7hstock-5m035420:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3fx07nx10ia8wl2cll21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:40:00raw186,100원186,100원185,500원185,900원15,496
cmvree3fn07nw10iax3axkm4gstock-5m066570:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3fh07nv10ia8soczgje1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:40:00raw161,500원162,200원161,400원162,000원7,092
cmvree3f807nu10iarmwwe002stock-5m005380:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3f207nt10iaajst8glv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:40:00raw299,500원300,000원299,000원300,000원4,175
cmvree3et07ns10iay26f5314stock-5m000660:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3en07nr10iagag7mkp71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:40:00raw1,374,500원1,390,000원1,372,000원1,383,000원52,975
cmvree3p307p010ia4h98h0cfstock-5m017670:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3ox07oz10iaxynhc7cv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:40:00raw77,400원77,500원77,100원77,500원10,429
cmvre7lqe07mm10iaj0ofqn25stock-5m005380:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lq907ml10ia6agydiaq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:35:00raw301,000원301,500원299,000원299,000원3,947
cmvree3go07o010ia30xu0iwnstock-5m035720:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3gh07nz10ia00xg1apw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:35:00raw30,600원30,650원30,500원30,550원26,736
cmvre7ly107no10ia28hs67w8stock-5m017670:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lxv07nn10iaya5q6lyv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:35:00raw77,400원77,400원77,000원77,400원11,174
cmvre7lxo07nm10ia2yk1fho3stock-5m030200:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lxg07nl10iadmecn30t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:35:00raw45,250원45,250원45,100원45,250원3,978
cmvre7lx507nk10ia6rhnm12tstock-5m015760:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lwz07nj10iaonqig1en1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:35:00raw28,300원28,450원28,300원28,425원8,884
cmvre7lwp07ni10iavc68q1nsstock-5m003550:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lwk07nh10iaoyssla9g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:35:00raw100,200원100,400원99,600원100,000원6,240
cmvre7lwc07ng10iacjp4hxjxstock-5m034730:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lw707nf10ia9pm0o3241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:35:00raw522,000원525,000원520,000원523,000원1,733
cmvre7lw007ne10iagy5atmtxstock-5m028260:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lvv07nd10iat8wwl5aw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:35:00raw320,500원320,500원318,500원319,500원6,950
cmvre7lvn07nc10ias810p8ktstock-5m096770:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lvi07nb10iaeau2n3441
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:35:00raw137,800원139,100원137,700원139,000원9,215
cmvre7lva07na10iakx52zhorstock-5m012330:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lv507n910iahwmytfeb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:35:00raw351,000원351,000원348,000원350,000원3,221
cmvre7lux07n810iartyq4oplstock-5m373220:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lus07n710iaxhk29cb21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:35:00raw392,000원392,500원390,500원391,500원4,664
cmvre7lui07n610iaa4gltusastock-5m207940:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7luc07n510iahy2zccm21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:35:00raw1,374,000원1,376,000원1,370,000원1,373,000원815
cmvre7lu307n410ia5ky77miastock-5m055550:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7ltw07n310iad9mb0xkg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:35:00raw87,000원87,100원86,700원87,100원12,414
cmvre7lpy07mk10ia30x4o1i6stock-5m000660:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lpr07mj10ia8jee4lvs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:35:00raw1,382,000원1,384,000원1,374,000원1,375,000원53,591
cmvre7ltm07n210iaiyni0mz3stock-5m105560:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7ltg07n110iaras9cfzg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:35:00raw151,800원151,900원151,000원151,800원11,731
cmvre7lt707n010ianfmkzldcstock-5m000270:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lt207mz10ia0dw0nt9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:35:00raw108,600원108,600원108,000원108,300원4,170
cmvre7lsu07my10iadkj23huustock-5m005490:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lsp07mx10ial7vkgmzc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:35:00raw284,000원284,500원283,000원284,000원1,500
cmvre7lsh07mw10iaqaek151vstock-5m068270:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lsb07mv10iapzlihn291
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:35:00raw193,300원193,400원192,400원193,400원5,047
cmvre7ls107mu10ia381dl1okstock-5m051910:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lrv07mt10iah9d3sh691
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:35:00raw237,000원237,500원235,500원237,000원3,125
cmvre7lrl07ms10iak828hb2zstock-5m006400:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lrf07mr10iav29upgg91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:35:00raw527,000원528,000원521,000원525,000원7,842
cmvre7lr607mq10iae6ctldwestock-5m035420:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lr007mp10iah2dyo5fn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:35:00raw185,500원186,100원185,100원186,000원15,856
cmvre7lph07mi10iaopdvf19nstock-5m005930:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lpa07mh10iafezn3myi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:35:00raw234,000원235,000원234,000원234,500원198,862
cmvre7lqr07mo10ias9hn846rstock-5m066570:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lqm07mn10ia48khdkts1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:35:00raw162,000원162,400원161,300원161,400원10,611
cmvre1ayr07mg10ia1glozma4stock-5m017670:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ayl07mf10ia2rzeqflo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:30:00raw77,400원77,600원77,200원77,400원16,369
cmvre1aye07me10ialck3ag2vstock-5m030200:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ay807md10iailsag3vg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:30:00raw45,200원45,300원45,150원45,250원2,334
cmvre1ay007mc10iadrvgdy3fstock-5m015760:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1axu07mb10iax35stu6m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:30:00raw28,350원28,400원28,300원28,300원16,136
cmvre1axl07ma10ia43d1zokcstock-5m003550:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1axf07m910iaaj2zll3c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:30:00raw99,900원100,400원99,900원100,200원8,856
cmvre1ax707m810ia9jhi9wnwstock-5m034730:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ax007m710iaty5viynu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:30:00raw524,000원524,000원520,000원522,000원1,683
cmvre1awr07m610ia88nldn44stock-5m028260:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1awl07m510iasac4phnq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:30:00raw320,500원321,000원317,500원320,000원9,760
cmvre1awc07m410iaww663pk0stock-5m096770:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1aw507m310ia36tjulk91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:30:00raw138,300원139,200원137,700원137,900원13,677
cmvre1avv07m210ia2ern54pmstock-5m012330:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1avo07m110iau7mo6rd21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:30:00raw347,000원351,000원347,000원351,000원3,656
cmvre1avc07m010ia0krd7xkqstock-5m373220:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1av507lz10ia7yq6fw551
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:30:00raw390,500원393,000원390,500원392,000원5,950
cmvre1auw07ly10iagyp0c3vgstock-5m207940:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1auq07lx10iallfi9e9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:30:00raw1,371,000원1,384,000원1,371,000원1,374,000원931
cmvre1aui07lw10ia80b1xhdqstock-5m055550:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1aud07lv10iaj17goh7v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:30:00raw86,800원87,150원86,700원87,000원14,722
cmvre1au507lu10ia0sj0mwyqstock-5m105560:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1au007lt10iapdovpb8s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:30:00raw151,000원151,800원151,000원151,700원11,156
cmvre1ats07ls10iaq6jszwnqstock-5m000270:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1atm07lr10iajmbkbdpd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:30:00raw108,100원108,600원108,000원108,600원5,258
cmvre1atf07lq10iaszrpossfstock-5m005490:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1at907lp10iay6f6rnps1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:30:00raw282,250원284,500원282,000원284,000원3,616
cmvre1at207lo10iae4sgojtlstock-5m068270:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1asx07ln10ia7mxk8xrq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:30:00raw193,600원194,200원193,100원193,300원12,828
cmvre1asq07lm10ia7jmytmh9stock-5m051910:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ask07ll10ia70mcd01o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:30:00raw235,500원237,000원235,500원237,000원2,560
cmvre1asb07lk10iauz7st3mcstock-5m006400:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1as407lj10ia5gj50n401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:30:00raw524,000원529,000원524,000원528,000원10,429
cmvre1art07li10ia389wekg7stock-5m035720:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1arn07lh10iad4b2t6yb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:30:00raw30,500원30,650원30,450원30,550원55,058
116,697건 중 14,501–14,550← 이전291 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬