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
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
cmvrmlt2v09aq10iapoo6l6h3stock-5m035420:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt2n09ap10ia91oqovzs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:30:00raw180,300원180,800원180,300원180,700원8,716
cmvrmfdco099i10iaj0doco1ustock-5m035420:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdci099h10iam2gz9v7v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:25:00raw180,600원180,700원180,200원180,400원12,851
cmvrmfdat099a10iahe0hrz89stock-5m005930:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdah099910iarkhip00l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:25:00raw241,750원242,000원240,500원241,000원119,558
cmvrmfdba099c10iaw7cb48nvstock-5m000660:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdb3099b10iamja3u1fr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:25:00raw1,478,000원1,478,000원1,474,000원1,475,500원15,792
cmvrmfdbq099e10ia4mfifuj1stock-5m005380:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdbl099d10ia0spexqhp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:25:00raw297,000원297,500원296,500원297,250원11,551
cmvrmfdjq09ag10iakqgil61cstock-5m017670:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdjj09af10iae9t8qoyr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:25:00raw78,050원78,600원78,000원78,500원12,529
cmvrmfdja09ae10ia7kgo9vavstock-5m030200:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdj409ad10ia0lc20auu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:25:00raw45,450원45,500원45,400원45,500원2,477
cmvrmfdiw09ac10iaj4ulajx1stock-5m015760:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdir09ab10iajypcqqj81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:25:00raw28,825원28,900원28,800원28,850원10,890
cmvrmfdik09aa10iazfp6pbzjstock-5m003550:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdie09a910ianveo8cwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:25:00raw100,100원100,200원100,000원100,100원849
cmvrmfdi609a810iasu42k0fpstock-5m034730:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdi109a710ia7b153f2r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:25:00raw545,000원545,000원540,000원542,000원2,517
cmvrmfdhu09a610iacig81hccstock-5m028260:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdho09a510ia5jusj6ce1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:25:00raw326,500원327,000원326,000원326,500원2,610
cmvrmfdhh09a410ia12aotlt2stock-5m096770:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdhc09a310ia7ty44s7f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:25:00raw136,600원137,700원136,300원137,600원10,532
cmvrmfdh309a210iax53id6pkstock-5m012330:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdgy09a110ia6gg7zjt91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:25:00raw352,750원353,500원352,500원353,500원1,005
cmvrmfdgr09a010iaoldr53zostock-5m373220:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdgm099z10iagka5likv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:25:00raw385,500원386,500원385,500원386,250원3,171
cmvrmfdga099y10iarsfz1wdvstock-5m207940:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdg4099x10ia686wmff01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:25:00raw1,366,000원1,368,000원1,364,000원1,368,000원456
cmvrmfdfu099w10ia1n67vw4rstock-5m105560:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdfo099v10iao8zxbgv11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:25:00raw154,100원154,100원154,000원154,100원4,667
cmvrmfdfe099u10iatp993aorstock-5m000270:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdf7099t10iac79ep1v71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:25:00raw107,700원108,100원107,700원108,100원6,788
cmvrmfdex099s10ia2i9buldbstock-5m005490:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdes099r10iacy47vinh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:25:00raw281,000원281,500원281,000원281,000원424
cmvrmfdef099q10ia6exwbqbwstock-5m068270:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdea099p10iagrzft96h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:25:00raw190,900원190,900원190,600원190,700원4,676
cmvrmfddy099o10iaop101zx7stock-5m051910:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdds099n10iaqfey8vot1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:25:00raw234,500원235,000원234,000원235,000원2,129
cmvrmfddl099m10iaqy1p5d75stock-5m006400:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfddf099l10iaifot3lnz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:25:00raw524,000원525,000원523,000원524,000원2,166
cmvrmfdd6099k10ialcata89ystock-5m035720:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdd0099j10iay8g8xnrh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:25:00raw30,100원30,100원30,050원30,100원9,105
cmvrmfdc6099g10iad5xorzwlstock-5m066570:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdc0099f10ia54wyy6gz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:25:00raw162,000원162,200원162,000원162,050원3,009
cmvrms85909cc10iavbh7xirastock-5m055550:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms85409cb10ia6xhohiuq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:25:00raw88,000원88,100원88,000원88,100원5,927
cmvrm8yb2098810ian44ulebqstock-5m035420:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yav098710ia0knu8k6x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:20:00raw180,900원181,200원180,600원180,600원10,158
cmvrm8yal098610iah4ijaadvstock-5m066570:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yag098510ia5ud9829n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:20:00raw162,300원162,400원162,000원162,000원3,279
cmvrm8ya7098410ia0z7uhr4ostock-5m005380:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ya1098310ia9moq1glv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:20:00raw297,500원298,000원296,500원296,750원6,130
cmvrm8y9s098210iaw0juphr2stock-5m000660:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8y9m098110iahozln8vb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:20:00raw1,475,000원1,478,000원1,475,000원1,478,000원17,007
cmvrm8y9d098010iaq8yg1mmxstock-5m005930:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8y97097z10iaaldb0o7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:20:00raw241,000원242,000원241,000원242,000원91,674
cmvrm8yi5099810iadofeotkxstock-5m017670:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yi0099710iaeqi28wuo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:20:00raw78,100원78,300원78,000원78,100원10,677
cmvrm8yhs099610ialj33enyustock-5m030200:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yhn099510iag3ya31l81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:20:00raw45,450원45,450원45,350원45,450원1,616
cmvrm8yhf099410ia5n8g42bpstock-5m015760:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yha099310iaxiazuw5j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:20:00raw28,750원28,850원28,750원28,850원12,888
cmvrm8yh2099210ia11sep95dstock-5m003550:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ygx099110iafuhpd7bw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:20:00raw99,900원100,100원99,900원100,100원544
cmvrm8ygq099010iadjkuo58cstock-5m034730:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ygi098z10ia0sop2vt01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:20:00raw543,000원546,000원543,000원545,000원1,782
cmvrm8yg1098y10iaf217xx8cstock-5m028260:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yfw098x10iap0e4x13m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:20:00raw326,500원327,000원326,500원327,000원1,733
cmvrm8yfo098w10ia0jy7h9t7stock-5m096770:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yfi098v10iadidta9w21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:20:00raw136,400원136,700원136,150원136,600원4,698
cmvrm8yfa098u10iak1kt12avstock-5m012330:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yf5098t10ianxm1eeet1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:20:00raw352,000원353,000원352,000원353,000원991
cmvrm8yev098s10iahxxg91r3stock-5m373220:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yeq098r10ias20io3h91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:20:00raw385,000원386,500원385,000원386,000원3,689
cmvrm8yeh098q10iajj1g33epstock-5m207940:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yec098p10ian189pnrd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:20:00raw1,365,000원1,368,000원1,364,000원1,365,000원441
114,858건 중 11,601–11,650← 이전233 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬