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
cmvrlw3to095m10ian6z440hnstock-5m066570:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3ti095l10iajlx8w32k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:10:00raw162,100원162,400원162,000원162,400원3,934
cmvrlw3tb095k10iajbw0o4gostock-5m005380:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3t5095j10iawut5s6a61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:10:00raw297,750원298,000원297,500원298,000원1,502
cmvrlw3sy095i10iasi6rdk2istock-5m000660:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3ss095h10ia7a2j6ssq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:10:00raw1,475,000원1,482,000원1,474,000원1,482,000원17,696
cmvrlw3sk095g10ia6ounui37stock-5m005930:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3s6095f10ia4y32eu631
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:10:00raw240,500원241,500원240,500원241,500원73,952
cmvrlppzx095210ianyunuvuestock-5m096770:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppzo095110ia8jx7kkxy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:05:00raw136,400원136,700원136,300원136,300원3,579
cmvrlpq4n095e10ia0nbl7aw5stock-5m017670:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq4c095d10ial6iz9x5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:05:00raw78,700원78,800원78,200원78,400원17,606
cmvrlpq3t095c10ianzutep7xstock-5m030200:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq3j095b10ia5o10kzop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:05:00raw45,450원45,600원45,450원45,500원3,099
cmvrlpq30095a10ia4ilpqgttstock-5m015760:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq2q095910iawbghce0g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:05:00raw28,750원28,800원28,700원28,700원9,734
cmvrlpq2b095810ia0oj7jy1istock-5m003550:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq20095710iaqvlh19v11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:05:00raw100,200원100,300원99,900원100,000원1,801
cmvrlpq1i095610iafs3go7o0stock-5m034730:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq18095510ia6r9rzdbz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:05:00raw549,000원549,000원546,000원548,000원1,699
cmvrlpq0p095410iarhobm176stock-5m028260:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq0f095310iasirp02l51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:05:00raw327,000원327,000원326,000원326,500원2,641
cmvrlppuw094c10iafaj9fb5jstock-5m006400:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppur094b10iaznh4adcy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:05:00raw524,000원525,000원522,000원522,000원2,933
cmvrlppu6094810iat4fqj71astock-5m035420:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppu1094710iad45xc6wu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:05:00raw181,400원181,600원181,200원181,300원3,744
cmvrlpptt094610iaxccajqidstock-5m066570:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppto094510iazpppu2na1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:05:00raw162,300원162,400원162,000원162,000원6,614
cmvrlpptg094410ialul1rbxtstock-5m005380:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpptb094310iasf3dg0e01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:05:00raw298,000원298,500원297,500원297,750원2,609
cmvrlppt3094210iaf5c7owfnstock-5m000660:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppsx094110iaki6qgqc01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:05:00raw1,477,000원1,481,000원1,473,000원1,475,000원26,247
cmvrlppsq094010iadiiw0ol7stock-5m005930:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppsk093z10iahgkbfswx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:05:00raw241,500원242,000원240,500원240,500원131,099
cmvrlppz4094y10ia5oieh9rzstock-5m012330:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppyy094x10ia90ge6x381
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:05:00raw353,000원353,000원351,500원352,500원3,244
cmvrlppyr094w10ia0q95ugfestock-5m373220:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppyl094v10iapc35bixf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:05:00raw385,500원386,000원384,500원385,000원2,512
cmvrlppye094u10ia0shj2tikstock-5m207940:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppy9094t10iaxw1wzjl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:05:00raw1,365,000원1,370,000원1,363,000원1,365,000원657
cmvrlppy1094s10iarqaunh3rstock-5m055550:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppxw094r10ias2iun2yr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:05:00raw88,200원88,300원88,100원88,200원6,846
cmvrlppxo094q10iac2dbr5mostock-5m105560:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppxj094p10iaywplpxb11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:05:00raw154,400원154,500원154,100원154,150원9,635
cmvrlppxb094o10iag9yjyyzzstock-5m000270:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppx6094n10ia9dnjfykk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:05:00raw108,200원108,300원108,000원108,150원4,627
cmvrlppwv094m10ia3hvasscbstock-5m005490:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppwr094l10iaikxvjiuh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:05:00raw281,500원282,000원281,000원281,000원736
cmvrlppw5094i10ia809p3izcstock-5m068270:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppvy094h10ia5a0ug2n91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:05:00raw191,200원191,300원190,800원191,000원2,482
cmvrlppva094e10ia0iaa4osustock-5m051910:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppv4094d10iacrifk24x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:05:00raw234,500원235,000원234,000원235,000원1,413
cmvrlppuj094a10iatw8v6wv0stock-5m035720:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppue094910iafko2uu8w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:05:00raw30,150원30,200원30,100원30,100원9,173
cmvrlj8aj092w10iahdmz9xp2stock-5m066570:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8ae092v10iavltrotlu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:00:00raw163,000원163,100원162,300원162,400원8,843
cmvrlppzi095010iaegdmsdx3stock-5m096770:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppzc094z10ianf7joi151
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:00:00raw136,600원136,900원136,400원136,500원5,238
cmvrlppwk094k10iatbxvmyb6stock-5m005490:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppwe094j10iairds8fdn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:00:00raw282,000원282,500원281,250원281,500원1,704
cmvrlppvq094g10iap9ztbxgdstock-5m068270:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppvj094f10iaxrbgoq5x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:00:00raw191,600원191,600원191,100원191,100원3,504
cmvrlj8gz093y10iat9vgxltestock-5m017670:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8gu093x10iafmapsvqi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:00:00raw79,300원79,300원78,600원78,700원19,062
cmvrlj8gn093w10iat30slp5pstock-5m030200:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8gh093v10iaucr3wt8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:00:00raw45,650원45,650원45,500원45,500원3,091
cmvrlj8fz093s10iakfp9zzadstock-5m015760:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8fu093r10ia7gngpofi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:00:00raw28,700원28,800원28,700원28,750원11,566
cmvrlj8fm093q10iaf5wu08n6stock-5m003550:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8fh093p10iatgu0d3rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:00:00raw100,100원100,400원100,000원100,200원2,297
cmvrlj8f9093o10iaqwh0gb1estock-5m034730:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8f4093n10ia61soemhl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:00:00raw547,000원549,000원547,000원548,500원1,607
cmvrlj8ex093m10ial5805gbdstock-5m028260:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8es093l10iab54i0j221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:00:00raw326,500원327,000원326,000원327,000원2,406
cmvrlj8ek093k10iaztjmr6wystock-5m012330:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8ef093j10ia6tw1q8731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:00:00raw352,000원353,000원352,000원353,000원1,462
cmvrlj8e9093i10iaavvjrwytstock-5m373220:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8e3093h10iae29ucut91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:00:00raw385,500원386,000원385,500원385,500원1,074
cmvrlj8dw093g10iapoop4haustock-5m207940:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8dr093f10ia7pj9r4vc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:00:00raw1,364,000원1,369,000원1,363,000원1,365,000원489
cmvrlj8dk093e10ialn5aip1ustock-5m055550:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8df093d10iakoq5rgpr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:00:00raw88,400원88,500원88,200원88,300원11,711
cmvrlj8cw093a10iao70dd7k9stock-5m105560:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8cr093910ia23i90yle1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:00:00raw154,500원154,800원154,400원154,500원4,782
cmvrlj8ck093810iag6ivqq6gstock-5m000270:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8ce093710iaznb51vy61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:00:00raw108,200원108,500원108,200원108,300원7,266
cmvrlj8c7093610ia660hnfx7stock-5m051910:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8c2093510ia936skfr91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:00:00raw235,000원235,000원234,000원234,000원1,193
cmvrlj8bu093410iamrm04xtzstock-5m006400:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8bq093310ials8ri15b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:00:00raw524,000원525,000원524,000원524,000원1,064
cmvrlj8bj093210iaectyy614stock-5m035720:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8be093110ialrucxv031
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:00:00raw30,150원30,250원30,150원30,150원7,811
cmvrlj8b7093010iaxvetjkxtstock-5m035420:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8b2092z10ia3bt4v5gm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:00:00raw181,700원181,800원181,500원181,500원5,780
cmvrlj8a7092u10iavrbu5uz5stock-5m005380:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8a2092t10iaabitenwt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:00:00raw298,500원299,000원298,000원298,000원4,973
cmvrlj89v092s10iac78dahobstock-5m000660:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj89p092r10ia2du9u9cn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:00:00raw1,478,000원1,482,000원1,474,000원1,477,000원23,523
cmvrlj89h092q10iaaowzcn49stock-5m005930:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj895092p10iaeood4iot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:00:00raw242,000원242,000원241,000원241,500원98,632
114,858건 중 11,701–11,750← 이전235 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬