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
cmvrpa90h09uo10iakk214ng1stock-5m003550:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa90b09un10ia3to5cb301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:45:00raw99,900원100,000원99,900원99,900원1,054
cmvrpa90209um10ia2x7c3l0kstock-5m034730:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8zw09ul10iavlywiohb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:45:00raw544,000원545,000원542,000원543,000원3,745
cmvrpa8zn09uk10ianq8jhey1stock-5m028260:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8zf09uj10ia469aj2we1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:45:00raw325,500원325,500원324,000원324,500원3,767
cmvrpa8yq09ug10ialjy8mqbqstock-5m373220:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8yk09uf10iaszrk11pc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:45:00raw387,000원388,500원386,500원388,500원8,210
cmvrpa8ya09ue10iantneq4ncstock-5m207940:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8y409ud10iayw12ze7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:45:00raw1,374,000원1,376,000원1,373,000원1,374,000원673
cmvrpa8xu09uc10ia94wpp7s6stock-5m105560:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8xo09ub10ia1aahm01y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:45:00raw155,000원155,000원154,600원154,700원8,924
cmvrpa8xf09ua10iafc71b1dkstock-5m000270:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8x709u910iaoeq1zlhb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:45:00raw108,300원108,400원108,100원108,200원5,402
cmvrpa8wx09u810ia6l05tv1bstock-5m005490:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8wr09u710iaz8sq0pnj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:45:00raw282,000원283,500원282,000원283,000원3,103
cmvrpa8wi09u610iamdsl10rvstock-5m068270:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8wb09u510iax0h74bvb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:45:00raw190,800원191,100원190,700원190,700원6,580
cmvrpa8w009u410ia4zk72mxlstock-5m051910:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8vp09u310ia349ilmfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:45:00raw237,000원237,500원236,000원237,000원5,313
cmvrpa8v709u210iaf6gcyhf4stock-5m006400:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8ux09u110ia7y9lyakq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:45:00raw532,000원535,000원531,000원534,000원7,032
cmvrpa8uf09u010ia5n1kebdjstock-5m035720:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8u509tz10ia8s7wctec1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:45:00raw30,000원30,000원29,950원29,975원9,326
cmvrpa8tu09ty10iagwek46t1stock-5m035420:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8tn09tx10iamvhndjf11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:45:00raw178,300원178,500원178,200원178,400원10,219
cmvrpa8te09tw10iaxxspqewbstock-5m066570:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8t709tv10iaerxnyq2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:45:00raw162,100원162,300원161,600원161,600원11,491
cmvrpa8sx09tu10ian7hk4ybistock-5m005380:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8sr09tt10iafgfqeuqi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:45:00raw298,000원298,500원298,000원298,000원1,530
cmvrpa8sk09ts10iamlniip0qstock-5m000660:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8se09tr10iapakgsrv71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:45:00raw1,482,000원1,485,000원1,480,000원1,483,000원22,935
cmvrpa8s609tq10iaexib6wqmstock-5m005930:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8rr09tp10iap4ghaa7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:45:00raw241,500원242,500원241,500원241,750원207,802
cmvrp3t7s09t210iasqorl4spstock-5m055550:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t7n09t110iak07iq5po1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:40:00raw88,300원88,600원88,100원88,600원31,482
cmvrp3tc809to10iaopppiz5zstock-5m017670:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3tc109tn10iahwly1si51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:40:00raw78,700원78,800원78,400원78,500원13,816
cmvrp3tbr09tm10iapmd0tt2istock-5m030200:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3tbm09tl10ias4jowxvj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:40:00raw45,650원45,650원45,550원45,550원2,023
cmvrp3tbd09tk10ia8vzqu064stock-5m015760:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3tb609tj10ia0iwwx8j81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:40:00raw28,750원28,800원28,650원28,700원12,645
cmvrp3taj09tg10ia1fz40g72stock-5m003550:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3tac09tf10iabu5xij4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:40:00raw100,000원100,100원99,900원99,900원1,273
cmvrp3ta209te10ia4w021fiustock-5m034730:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t9v09td10ia2j6syksg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:40:00raw546,000원548,000원543,000원544,000원5,385
cmvrp3t9l09tc10ia8ezscbbsstock-5m028260:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t9g09tb10iaqsubylyv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:40:00raw325,500원326,000원324,500원325,500원4,339
cmvrp3t9809ta10iaircrohrmstock-5m096770:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t9109t910ia235bpupt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:40:00raw139,700원140,200원139,500원139,900원13,664
cmvrp3t8t09t810iao3de3m6kstock-5m012330:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t8o09t710iar4mo7nvx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:40:00raw355,500원355,500원354,500원355,500원1,956
cmvrp3t8g09t610iaqzr3pfppstock-5m373220:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t8b09t510iahku6tevg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:40:00raw388,000원388,500원387,000원387,500원2,491
cmvrp3t8409t410iaf24oavkjstock-5m207940:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t7z09t310iard21etfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:40:00raw1,375,000원1,376,000원1,373,000원1,375,000원465
cmvrp3t7g09t010iaqprfdvhgstock-5m105560:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t7b09sz10iarof4tely1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:40:00raw155,000원155,000원154,600원155,000원12,308
cmvrp3t7309sy10ia0pkloyqmstock-5m000270:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t6x09sx10iaxcbdjtnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:40:00raw108,500원108,500원108,300원108,400원9,145
cmvrp3t6m09sw10iayejyrgjdstock-5m005490:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t6g09sv10ia5ybf289s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:40:00raw282,500원283,000원282,000원282,000원495
cmvrp3t6509su10iasggle9trstock-5m068270:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t5y09st10iauy0n7nf91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:40:00raw190,800원191,000원190,600원190,800원5,058
cmvrp3t5809sq10ia600hs8b7stock-5m051910:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t5009sp10ia2fi0fi8m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:40:00raw237,000원237,500원236,500원237,500원1,685
cmvrp3t4f09sm10iae46i31cfstock-5m006400:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t4a09sl10iannmidt0z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:40:00raw534,000원534,000원532,000원533,000원4,153
cmvrp3t3r09si10iai37p8fznstock-5m035720:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t3m09sh10iar1jhuj6q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:40:00raw30,000원30,050원29,950원29,950원7,256
cmvrp3t3b09sg10ia3xglqkm7stock-5m035420:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t3509sf10iafgsgxyp21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:40:00raw178,400원178,500원178,100원178,300원13,294
cmvrp3t2w09se10iael3unrrpstock-5m066570:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t2r09sd10ia6sjn1hp31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:40:00raw162,600원162,700원161,850원162,200원12,694
cmvrp3t2j09sc10iaw9ok8963stock-5m005380:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t2e09sb10iahox8wmoe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:40:00raw299,500원299,500원298,000원298,500원4,769
cmvrp3t2609sa10iajzuafxo6stock-5m000660:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t2009s910ia3zqdl0671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:40:00raw1,483,500원1,486,000원1,480,000원1,481,000원30,072
cmvrp3t1s09s810iat3544ttbstock-5m005930:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t1m09s710iaw7yrg1171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:40:00raw241,250원242,000원241,000원241,750원130,884
cmvroxe6h09r810iax0iup8lcstock-5m035720:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe6b09r710ia5t1q8t731
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:35:00raw30,000원30,050원29,950원30,025원10,288
cmvroxe5r09r410ia9652epu9stock-5m066570:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe5m09r310iaqrbhz1ez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:35:00raw163,100원163,200원162,500원162,700원8,118
cmvroxe5c09r210ia5lvrpbihstock-5m005380:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe5309r110ia4xdl0z181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:35:00raw298,500원299,500원298,500원299,000원5,285
cmvroxe4t09r010iawbp0pfsjstock-5m000660:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe4n09qz10iav3jamb2e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:35:00raw1,489,000원1,490,000원1,482,000원1,483,000원32,986
cmvroxe4e09qy10iaff0a0hcjstock-5m005930:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe4809qx10iayasee0va1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:35:00raw242,000원242,000원241,000원241,250원184,109
cmvroxeew09s610iae8dtpi13stock-5m017670:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxeel09s510ia75jc2yhw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:35:00raw78,750원79,000원78,500원78,700원15,168
cmvroxee409s410ia2jztc2emstock-5m030200:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxedt09s310iaei9z66y61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:35:00raw45,600원45,750원45,550원45,650원5,759
cmvroxe7g09re10ial48ebz97stock-5m000270:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7b09rd10iavqm9n2791
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:35:00raw108,700원108,700원108,400원108,400원8,187
cmvrp3t5p09ss10iamiamnmihstock-5m068270:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t5i09sr10ia2qbskkug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:35:00raw190,800원191,300원190,500원190,700원5,599
cmvrp3t4t09so10iawapmfmwbstock-5m051910:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t4n09sn10iarpec0koj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:35:00raw237,000원237,500원236,500원237,000원2,351
114,858건 중 11,251–11,300← 이전226 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬