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
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
cmvrhymyf08dg10ia7s7m7x4istock-5m035720:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymy908df10iapqh1wpb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:20:00raw30,350원30,400원30,300원30,350원7,359
cmvrhymxu08de10iavsq95bjestock-5m035420:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymxl08dd10iauyvy8m1s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:20:00raw182,700원182,900원182,500원182,600원5,735
cmvrhymw408d810ia1s5zez7cstock-5m005380:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymvz08d710iav0oyuemk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:20:00raw299,250원299,500원298,500원298,500원2,890
cmvrhymvo08d610ianqu659q7stock-5m000660:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymvj08d510iavj0b1wwi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:20:00raw1,447,000원1,450,000원1,444,000원1,448,000원20,174
cmvrhymv808d410ia25gmvldbstock-5m005930:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymuv08d310ia1dncbrot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:20:00raw239,000원240,000원239,000원240,000원205,976
cmvrhyn1x08ds10iam71b9w14stock-5m055550:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn1r08dr10iavemq1gtz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:20:00raw88,600원88,800원88,600원88,800원11,886
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
cmvrhyn2908du10iafowqedglstock-5m207940:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn2408dt10iaupflklyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:15:00raw1,374,500원1,376,000원1,373,000원1,373,000원452
cmvrhyn6e08eg10iare3nfyqhstock-5m017670:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn6908ef10ia510sjfag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:15:00raw78,600원78,700원78,400원78,600원18,208
cmvrhs6uy08d210ialpkpzhrgstock-5m030200:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:182026-10-28 11:25:18cmvrhs6us08d110ia91wjin4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:15:00raw45,750원45,800원45,700원45,750원2,674
cmvrhymxa08dc10iasz6hqcahstock-5m035420:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymx108db10ia3g9yn11t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:15:00raw182,800원183,000원182,600원182,700원4,073
cmvrhyn3508dy10ia45hmhrxkstock-5m373220:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn2w08dx10iawltcds1j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:15:00raw389,250원389,500원388,500원388,500원1,438
cmvrhs6t608cu10iab6h814ixstock-5m028260:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6sy08ct10iat18itz4d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:15:00raw328,500원329,000원326,000원326,500원4,352
cmvrhs6sp08cs10iaucp7cju3stock-5m096770:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6sj08cr10iay1jqvinc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:15:00raw136,800원136,800원136,200원136,200원8,595
cmvrhs6s908cq10iadd80z1fistock-5m012330:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6s408cp10iav1aesaic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:15:00raw352,000원353,000원351,000원351,000원2,080
cmvrhs6qz08ck10ia2ubbfleestock-5m000270:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6qt08cj10iaalm3ps9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:15:00raw108,400원108,700원108,200원108,300원9,330
cmvrhs6pj08cc10ia745xf4fbstock-5m006400:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6pe08cb10iaol7d7vtm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:15:00raw529,000원530,000원528,000원529,000원3,739
cmvrhs6pw08ce10iahvyqh2nustock-5m051910:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6pr08cd10iarmdnzp221
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:15:00raw237,000원237,000원236,500원237,000원1,599
cmvrhs6qa08cg10iai646jrtqstock-5m068270:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6q308cf10ianzojdudm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:15:00raw191,900원192,100원191,700원191,800원2,427
cmvrhs6qm08ci10iauf3hlfogstock-5m005490:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6qg08ch10iar3wol8rj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:15:00raw284,000원284,000원283,000원283,000원1,155
cmvrhs6o308c410iac0fv2z59stock-5m000660:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6ny08c310iabsr3j1251
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:15:00raw1,448,000원1,453,000원1,446,000원1,446,000원25,529
cmvrhs6ot08c810ia0jv5lkonstock-5m066570:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6oo08c710iahzsynrjw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:15:00raw163,200원163,500원162,900원163,000원7,128
cmvrhs6og08c610iaay0edxsastock-5m005380:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6ob08c510ia73x90ark1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:15:00raw300,000원300,000원299,000원299,250원2,315
cmvrhs6re08cm10ia3bst08bdstock-5m105560:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6r508cl10iazm05q3441
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:15:00raw155,500원155,600원155,000원155,000원9,799
cmvrhs6rt08co10ia4dxxnvyhstock-5m055550:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6rn08cn10iaeev0vnwr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:15:00raw89,000원89,000원88,600원88,600원12,583
cmvrhs6p608ca10iasjyl4a6zstock-5m035720:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6p108c910iaashn354x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:15:00raw30,400원30,450원30,350원30,375원3,412
cmvrhs6np08c210iawutyh1w0stock-5m005930:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6nj08c110iagfwt22dw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:15:00raw239,500원240,000원239,000원239,500원153,097
cmvrhs6ui08d010ia8ce4dd56stock-5m015760:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6ud08cz10iavm7t41511
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:15:00raw28,500원28,550원28,500원28,500원3,556
cmvrhs6u208cy10iae15l4ew5stock-5m003550:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6tx08cx10iac548nt4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:15:00raw100,800원100,800원100,500원100,600원2,276
cmvrhs6tl08cw10iahytac0ixstock-5m034730:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6tf08cv10iaxcxfpp5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:15:00raw552,000원553,000원550,000원553,000원1,795
cmvrhlrqn08ao10iaflpm5z8wstock-5m000660:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrqi08an10ia86btuvry1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:10:00raw1,451,000원1,453,000원1,443,000원1,448,000원48,976
cmvrhlryd08bw10iam9xc9l9istock-5m015760:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlry708bv10iaqrw798lj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:10:00raw28,550원28,550원28,500원28,500원10,086
cmvrhlrs308aw10iagi1qj3e1stock-5m035720:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrrx08av10ia6jgn11xn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:10:00raw30,350원30,400원30,350원30,400원5,400
cmvrhlrxz08bu10iazthgqv2zstock-5m003550:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrxu08bt10iavgx8z3mj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:10:00raw100,900원101,000원100,700원100,800원4,264
cmvrhlrxl08bs10ia9yhsuni9stock-5m034730:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrxg08br10iafjfujm9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:10:00raw552,000원553,000원550,000원552,000원2,624
cmvrhlrx908bq10ia61ui5ou5stock-5m028260:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrx408bp10iasfj9reiw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:10:00raw328,500원329,000원327,000원328,500원7,263
cmvrhlrwx08bo10iafpnuexylstock-5m096770:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrws08bn10ia1ty5tdw81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:10:00raw136,800원137,200원136,200원136,700원8,002
cmvrhlrwb08bk10ia9gno1ynlstock-5m012330:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrw508bj10iaohqc9bhn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:10:00raw353,000원354,000원351,500원352,000원1,998
cmvrhlrvz08bi10iarpqhpjq8stock-5m373220:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrvt08bh10iaxlc0ahwe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:10:00raw389,500원390,000원388,500원389,000원5,571
cmvrhlrvm08bg10iasiktk5vdstock-5m207940:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrvg08bf10iawu9b7ul91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:10:00raw1,370,000원1,375,000원1,370,000원1,374,000원848
cmvrhlrv908be10iagkf4pzrvstock-5m055550:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrv308bd10ia6jwa7nzz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:10:00raw88,800원89,000원88,700원89,000원16,510
cmvrhlruv08bc10ia2myv6q6ystock-5m105560:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlruq08bb10ia71kgfgeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:10:00raw155,300원155,500원155,100원155,500원8,910
cmvrhlruk08ba10ia2yx4gav8stock-5m000270:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrue08b910iaszqj21t51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:10:00raw108,800원108,900원108,300원108,400원6,374
cmvrhlru708b810ia5n3j8641stock-5m005490:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlru108b710iaac419s0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:10:00raw284,000원284,000원283,500원284,000원967
cmvrhlrti08b410iarpryfwaistock-5m068270:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrtc08b310iajx4as7ma1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:10:00raw191,900원192,000원191,700원191,900원4,576
cmvrhlrss08b010ialcr0rap1stock-5m051910:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrsn08az10iaru5um38k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:10:00raw237,500원237,500원236,500원237,000원973
cmvrhlrsf08ay10ia1p7vi90gstock-5m006400:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrsa08ax10ial7pklvaa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:10:00raw532,000원533,000원528,000원529,000원8,416
114,858건 중 12,201–12,250← 이전245 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬