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
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
cmvrnodnf09i810iavz0x1sm8stock-5m000660:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodna09i710iagqmfbw1a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:00:00raw1,471,000원1,480,000원1,468,000원1,480,000원31,076
cmvrnodn209i610ia4dra6kd8stock-5m005930:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodmi09i510iav76xlmki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:00:00raw240,500원241,750원240,000원241,500원192,882
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
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
cmvrnodsa09iw10ia3cia62cfstock-5m055550:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnods109iv10iao1t29qlw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:00:00raw88,100원88,200원87,900원88,200원26,843
cmvrnodrs09iu10ia7n6mo0k3stock-5m105560:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodrn09it10iaktkvlh461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:00:00raw154,500원154,800원154,200원154,500원18,032
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
cmvrnodqw09iq10iadh4cfy5tstock-5m000270:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodqq09ip10iavzpm24ie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:00:00raw108,000원108,600원108,000원108,400원6,388
cmvrnodqf09io10iaz4j5fbadstock-5m005490:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodq809in10iaj9mzmepo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:00:00raw282,000원283,000원281,500원281,500원3,107
cmvrnodq109im10iafq5yp6n3stock-5m068270:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodpw09il10ia41twtwaf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:00:00raw190,500원191,000원190,100원190,200원7,030
cmvrnodpp09ik10iakuusyscjstock-5m051910:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodph09ij10ia7wow5oo71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:00:00raw236,000원236,500원235,000원236,000원3,588
cmvrnodpb09ii10ianroy1d0sstock-5m006400:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodp509ih10iagkae87ms1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:00:00raw530,000원532,000원528,000원532,000원4,716
cmvrnodoy09ig10ia9eq19w2ystock-5m035720:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodos09if10ia5ks21fhb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:00:00raw30,000원30,050원30,000원30,050원6,236
cmvrnodoj09ie10iaytlcfxnzstock-5m035420:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodod09id10iatcowhpbo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:00:00raw179,200원179,700원179,200원179,500원10,338
cmvrnodo509ic10iaq5l4pbrcstock-5m066570:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodo009ib10iaovbvx8na1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:00:00raw161,500원162,200원161,500원162,100원7,853
cmvrnodnt09ia10iai6vqtuk8stock-5m005380:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodnn09i910iaqudvol6b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:00:00raw297,250원298,000원297,000원297,500원7,764
cmvrnhybv09hi10iaqumoqp3kstock-5m207940:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhybo09hh10iaj6e7zkq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:55:00raw1,369,000원1,370,000원1,367,000원1,368,000원401
cmvrnodrb09is10ia19o18br8stock-5m105560:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodr409ir10iahc5esp2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:55:00raw154,400원154,500원154,400원154,500원4,848
cmvrnhygt09i410ia1yy9w291stock-5m017670:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhygn09i310iafzqsidoz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:55:00raw78,600원78,700원78,400원78,500원11,783
cmvrnhygd09i210iarewhn1phstock-5m030200:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyg709i110ia245xpu251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:55:00raw45,550원45,600원45,550원45,550원1,576
cmvrnhyfx09i010iapv2mzs6jstock-5m015760:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyfs09hz10iazxj0iwr01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:55:00raw28,875원28,900원28,825원28,850원8,797
cmvrnhyfg09hy10iaprvtd68fstock-5m003550:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyf909hx10ia2yi43ias1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:55:00raw100,000원100,100원100,000원100,100원357
cmvrnhyd609ho10iafke0p9hxstock-5m012330:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhycz09hn10ia7dndclfb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:55:00raw355,000원355,500원354,000원354,500원2,754
cmvrnhycq09hm10iaepzu2kwjstock-5m373220:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyci09hl10iafxt8ms6v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:55:00raw388,000원389,000원388,000원388,750원2,594
cmvrnhyek09hu10ia9eh5njk5stock-5m034730:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyee09ht10ia3dgc1wfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:55:00raw542,000원544,000원540,000원543,000원1,793
cmvrnhye309hs10iay089mi5vstock-5m028260:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhydx09hr10iaid81xulw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:55:00raw325,500원326,000원324,000원324,000원3,101
cmvrnhydl09hq10iaj3y2atehstock-5m096770:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhydf09hp10ianezxiv4t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:55:00raw137,900원138,300원137,600원138,300원6,429
cmvrnhy7g09gy10iapou32ot3stock-5m005380:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy7a09gx10ia45xj1mbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:55:00raw297,500원297,500원297,000원297,500원1,228
cmvrnhy7309gw10iamyz3wpdxstock-5m000660:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy6y09gv10iaggwwgqa71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:55:00raw1,472,000원1,472,000원1,469,000원1,470,000원14,308
cmvrnhy6r09gu10iasvg1cr33stock-5m005930:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy6m09gt10iawto0fo8l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:55:00raw240,500원241,000원240,500원240,500원55,709
cmvrnhyay09he10iahh3vyq4ostock-5m000270:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyau09hd10iakkre172r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:55:00raw108,000원108,100원108,000원108,100원4,355
cmvrnhybf09hg10ial8o060vlstock-5m055550:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyb809hf10iahtd72jky1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:55:00raw88,200원88,200원88,100원88,200원5,537
cmvrnhyah09hc10iardckm13tstock-5m005490:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyac09hb10ia2nylghdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:55:00raw281,500원282,000원281,500원281,500원816
cmvrnhya109ha10iaqvags7jostock-5m068270:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhy9v09h910iafjrj54s31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:55:00raw190,500원190,800원190,400원190,600원3,319
cmvrnhy9k09h810ia1ocz6lhcstock-5m051910:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhy9d09h710iae9vgarcm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:55:00raw235,500원236,000원235,000원236,000원1,591
cmvrnhy9309h610ia27tuqzcrstock-5m006400:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy8z09h510iag3b9xmp21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:55:00raw529,000원530,000원527,000원529,000원3,460
cmvrnhy8n09h410ian3942peistock-5m035720:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy8h09h310iaucd6yjcf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:55:00raw30,000원30,050원30,000원30,000원3,272
cmvrnhy8709h210iafrt64xsgstock-5m035420:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy8109h110ianx3lje1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:55:00raw179,300원179,500원179,200원179,300원8,061
cmvrnhy7u09h010ialyejas4wstock-5m066570:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy7o09gz10iawqou9cd41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:55:00raw161,700원161,700원161,400원161,500원5,958
cmvrnbjjm09g810iaezg4tt3bstock-5m105560:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjjg09g710iayjmtwf8c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:50:00raw154,500원154,500원154,400원154,500원2,566
cmvrnbjj509g610ia0ebjmv6ystock-5m000270:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjix09g510ia2bg9bm5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:50:00raw108,200원108,300원108,000원108,000원5,032
cmvrnbji709g210iawe0gzl99stock-5m005490:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbji209g110iauo13us2o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:50:00raw281,500원282,000원281,500원281,500원286
114,858건 중 11,451–11,500← 이전230 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬