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
cmvribh7h08gs10ia1okx7tkdstock-5m028260:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh7c08gr10iatur7pox31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:30:00raw325,000원326,500원324,500원325,750원4,192
cmvribh6u08go10iakkaroooystock-5m096770:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh6o08gn10iapccufbnf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:30:00raw136,500원136,900원136,500원136,800원3,746
cmvribh6708gk10ia7be5ek1ystock-5m012330:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh6108gj10iarbi9cftn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:30:00raw351,500원352,000원350,000원350,500원5,693
cmvribh5u08gi10iagj91nzwhstock-5m373220:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh5p08gh10iaaowtf2qp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:30:00raw387,500원388,000원387,000원388,000원4,060
cmvribh5008ge10iafi8xjiezstock-5m055550:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh4q08gd10iadcahthjb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:30:00raw88,800원88,900원88,600원88,700원8,094
cmvribh4j08gc10iaxixvc6sustock-5m105560:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh4d08gb10ia09f3k0xk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:30:00raw155,000원155,300원155,000원155,200원6,015
cmvribh4608ga10iatmjwpshnstock-5m000270:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh4108g910iah5c0hi0y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:30:00raw108,000원108,100원107,800원107,800원4,317
cmvribh3u08g810iajyf5pne8stock-5m005490:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh3p08g710iacu3l9svv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:30:00raw282,500원283,000원282,500원282,500원1,217
cmvribh3h08g610iaeh76aounstock-5m068270:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh3b08g510ia0a3lggoa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:30:00raw191,900원192,000원191,700원191,800원3,401
cmvribha208h410iaku48m2x9stock-5m017670:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh9x08h310iaztohszu51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:30:00raw78,600원78,700원78,200원78,300원17,956
cmvribh9i08h210iapnotfzhestock-5m030200:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh9b08h110iavoaec7u01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:30:00raw45,750원45,800원45,700원45,750원1,773
cmvribh8x08h010iakghwv1n8stock-5m015760:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh8r08gz10iad4w5n3ld1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:30:00raw28,500원28,525원28,450원28,450원4,656
cmvribh8i08gy10iamh7hlycjstock-5m003550:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh8c08gx10ia1muf65wq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:30:00raw100,700원100,700원100,200원100,400원2,347
cmvribh8408gw10iaiyd2ccp0stock-5m034730:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh7z08gv10iasxmdd3321
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:30:00raw552,000원553,000원551,000원553,000원2,125
cmvribh7t08gu10iafdrmlrzustock-5m034730:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh7o08gt10iavda4ekdy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:25:00raw553,000원554,000원550,000원552,000원2,151
cmvribh6i08gm10iaaen2fnvmstock-5m096770:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh6d08gl10iafqe6hj3t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:25:00raw136,200원136,900원136,100원136,600원9,929
cmvribh7608gq10iaz2ahogxgstock-5m028260:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh7108gp10iahe5ib3y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:25:00raw326,000원326,000원325,000원325,000원2,513
cmvri524p08f010ia2o0716systock-5m051910:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri524j08ez10iaviuctums1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:25:00raw236,000원236,500원235,500원236,000원1,014
cmvribh3308g410ias6x4iw4zstock-5m068270:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh2w08g310iazqcsxpcx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:25:00raw191,900원192,000원191,700원191,800원1,983
cmvri528z08fm10ia6uj71663stock-5m017670:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri528u08fl10iai66px4nu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:25:00raw78,600원78,800원78,500원78,700원13,630
cmvri528m08fk10ia79ao6a1pstock-5m030200:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri528g08fj10iasn90e5901
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:25:00raw45,800원45,850원45,700원45,750원2,698
cmvri528908fi10iae3pb9m89stock-5m015760:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri528308fh10iaik4lv79s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:25:00raw28,525원28,550원28,500원28,550원3,817
cmvri527w08fg10iacqyuqgh6stock-5m003550:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri527q08ff10iazi8vkf511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:25:00raw100,600원100,700원100,600원100,600원435
cmvri527g08fe10ia0b7q3a70stock-5m012330:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri527a08fd10iawqeo74y91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:25:00raw352,500원352,500원350,000원352,000원2,017
cmvri527008fc10iac5xe1iuxstock-5m373220:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri526t08fb10iauqqzvcod1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:25:00raw387,750원388,000원387,000원387,500원3,480
cmvri526i08fa10iaua9fb8c9stock-5m207940:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri526c08f910ia013chpi11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:25:00raw1,372,000원1,374,000원1,370,000원1,373,000원340
cmvri526408f810iagkqfacl4stock-5m055550:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri525z08f710iaxcxo13pm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:25:00raw88,800원88,900원88,700원88,800원5,840
cmvri525r08f610iaj56x3ygmstock-5m105560:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri525m08f510ia365c6qqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:25:00raw155,000원155,300원154,900원155,100원6,107
cmvri525f08f410iazmqb1bjsstock-5m000270:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri525908f310iagxwmnaqt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:25:00raw108,100원108,200원108,000원108,000원2,247
cmvri525208f210iaxfjr9g2vstock-5m005490:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri524x08f110ia74c505f01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:25:00raw283,000원283,000원282,500원283,000원238
cmvri524c08ey10iabjdfh78nstock-5m006400:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri524608ex10iar5981k251
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:25:00raw529,000원529,000원528,000원528,000원1,375
cmvri523p08eu10ia2lc4yf14stock-5m035720:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri523l08et10iabu0dws0r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:25:00raw30,350원30,400원30,300원30,400원3,632
cmvri523e08es10ia1ubvn62gstock-5m035420:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri523908er10iaijmyw97x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:25:00raw182,600원182,700원182,500원182,500원3,550
cmvri523208eq10ia5chkvyadstock-5m066570:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri522x08ep10ia2nkfedws1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:25:00raw162,700원162,900원162,600원162,900원5,637
cmvri522q08eo10ia8jx0n3zzstock-5m005380:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri522k08en10ia2u7xgzra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:25:00raw299,000원299,000원298,000원298,000원2,977
cmvri522d08em10iaekvxpzbvstock-5m000660:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri522708el10iak4zsp4fg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:25:00raw1,448,000원1,453,000원1,446,000원1,450,000원24,578
cmvri522008ek10iaekoi541bstock-5m005930:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri521t08ej10iagx1zq8lh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:25:00raw239,750원240,000원239,000원239,000원106,881
cmvrhyn6208ee10ialysp8s9qstock-5m030200:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn5x08ed10iakygekqqs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:20:00raw45,750원45,800원45,700원45,800원2,974
cmvrhyn5p08ec10iayudkbkgxstock-5m015760:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn5k08eb10ia3xzo3qf91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:20:00raw28,525원28,550원28,450원28,500원23,883
cmvrhyn5d08ea10iaaej8k93ystock-5m003550:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn5808e910iaotp9dwcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:20:00raw100,600원100,700원100,500원100,600원1,535
cmvrhyn5108e810iawdybmi9tstock-5m034730:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn4w08e710ia0u47ij1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:20:00raw553,000원553,000원551,000원552,000원2,526
cmvrhyn4p08e610iafuvh004mstock-5m028260:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn4j08e510ia6q3ntrpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:20:00raw326,250원326,500원325,000원326,000원5,540
cmvrhyn4c08e410iag6rcxzx8stock-5m096770:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn4608e310iat90kl6r21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:20:00raw136,300원136,500원136,100원136,100원8,362
cmvrhyn3z08e210ia0buyuy5hstock-5m012330:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn3t08e110iavtrxo7kx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:20:00raw351,000원352,500원350,500원352,500원2,808
cmvrhyn3m08e010iapv9honxrstock-5m373220:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn3f08dz10iabk9fs3g11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:20:00raw388,500원389,000원387,500원387,500원3,108
cmvrhyn1k08dq10iavtaczrnvstock-5m105560:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn1e08dp10iaqc1mkzk21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:20:00raw155,000원155,200원154,800원154,900원11,436
cmvrhyn1608do10iaez4v5j66stock-5m000270:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn0x08dn10iar78yqgek1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:20:00raw108,200원108,400원108,000원108,100원4,231
cmvrhyn0g08dm10ia0z2dsghrstock-5m005490:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn0708dl10iaiy1n4oc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:20:00raw283,000원283,500원282,500원282,500원854
cmvrhymzs08dk10iatskkck06stock-5m068270:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymzj08dj10iayu3cu2zq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:20:00raw191,900원192,000원191,600원191,800원2,517
cmvrhymz308di10iac36kwboostock-5m051910:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymyv08dh10iafdcznlaa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:20:00raw236,500원237,000원236,000원236,500원1,127
114,858건 중 12,151–12,200← 이전244 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬