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
cmvrgcr8t082k10iat5l7i6ksstock-5m028260:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr8n082j10iazy2ejzyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:35:00raw325,000원327,500원325,000원326,000원4,917
cmvrgcr8g082i10ia4157usb4stock-5m096770:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr8b082h10iawl2lm1bd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:35:00raw137,500원137,900원137,500원137,600원3,581
cmvrgcr84082g10iawcloz9i7stock-5m012330:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr7y082f10iacyk9llaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:35:00raw352,500원353,000원351,500원353,000원1,966
cmvrgcr7r082e10ia1fmdn2s8stock-5m373220:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr7k082d10iamnowdpxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:35:00raw391,000원391,000원389,000원389,500원2,276
cmvrgcr70082a10iaslbbm9fustock-5m207940:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr6u082910iag960aud51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:35:00raw1,371,000원1,373,000원1,369,000원1,369,000원788
cmvrgcr6m082810ialvglmxavstock-5m055550:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr6h082710ia29zq7yj71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:35:00raw87,000원87,100원86,900원86,900원7,123
cmvrgcr6a082610iaw7a23q4mstock-5m105560:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr65082510iadzgwcsby1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:35:00raw153,100원153,500원153,000원153,300원7,869
cmvrgcr5y082410ia2oh9zfodstock-5m000270:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr5t082310iaxadmje5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:35:00raw108,000원108,100원108,000원108,100원3,006
cmvrgcr5m082210iasj9h1gx9stock-5m005490:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr5h082110iau0b9bxn61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:35:00raw283,500원284,000원283,500원284,000원339
cmvrgcr5a082010ia04pisr2ustock-5m051910:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr55081z10iaas19x9x71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:35:00raw237,750원238,000원237,500원237,500원551
cmvrgcr4y081y10iaitug5qq4stock-5m006400:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr4s081x10ia4pad4wae1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:35:00raw534,000원536,000원534,000원535,000원6,068
cmvrgcr48081u10iacu3vqjbzstock-5m035420:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr42081t10iavqiijipo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:35:00raw182,800원183,100원182,700원183,000원6,544
cmvrgcr3v081s10ia6ko4yfrostock-5m066570:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr3p081r10iakgqodwjn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:35:00raw162,100원162,700원162,000원162,400원7,309
cmvrgcr3j081q10iaumdaz2awstock-5m005380:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr3d081p10ias4pp9i3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:35:00raw299,000원300,000원298,500원300,000원4,602
cmvrgcr36081o10iabl3d0r3rstock-5m000660:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr31081n10iay4w8arcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:35:00raw1,448,000원1,450,000원1,443,000원1,448,000원47,995
cmvrgcr2s081m10ia2f715xmjstock-5m005930:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr2m081l10iadilfk1vp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:35:00raw241,250원241,500원240,500원241,250원197,714
cmvrgj6un083i10ia0qc5kc06stock-5m068270:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6ui083h10iaydofxyx71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:35:00raw191,000원191,000원190,600원190,700원3,902
cmvrg6bit081e10iaiwcsfhimstock-5m028260:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:18cmvrg6bin081d10ia3a7r7y781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:30:00raw325,500원326,000원324,500원325,500원5,281
cmvrg6big081c10ian9tksgocstock-5m096770:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bia081b10iajkudj25l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:30:00raw137,200원137,800원137,000원137,600원3,920
cmvrg6bi4081a10ia833mst7istock-5m012330:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhy081910ia8ke2876u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:30:00raw351,500원352,500원350,500원352,500원2,910
cmvrg6bhr081810iaas2sdzpastock-5m207940:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhm081710ia2xt2hs6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:30:00raw1,372,000원1,372,000원1,370,000원1,371,000원437
cmvrg6bju081k10ia0o9cddi1stock-5m030200:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:182026-10-28 10:40:18cmvrg6bjp081j10iabuavnfwi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:30:00raw45,250원45,350원45,150원45,250원2,665
cmvrg6bji081i10ia6wco7phjstock-5m015760:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:182026-10-28 10:40:18cmvrg6bjc081h10iae3lnubhi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:30:00raw28,275원28,300원28,250원28,250원3,094
cmvrg6bj5081g10iaqwy7ntr0stock-5m034730:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:182026-10-28 10:40:18cmvrg6bj0081f10iajfyk8blk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:30:00raw548,000원549,000원546,000원547,000원5,056
cmvrg6bh4081410iatqbxrwfkstock-5m055550:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bgz081310ia164tfa151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:30:00raw86,700원87,100원86,700원86,900원12,309
cmvrg6bgs081210iaapz0mkaxstock-5m105560:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bgn081110iaujj0l5iu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:30:00raw153,000원153,100원153,000원153,000원4,004
cmvrg6bgg081010iaudxngt5cstock-5m000270:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bga080z10iaecjom4z61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:30:00raw108,200원108,200원108,000원108,000원3,980
cmvrg6bg3080y10ia0qgw4okpstock-5m005490:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bfy080x10iay2smefi41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:30:00raw283,000원284,500원283,000원284,000원1,959
cmvrg6bfr080w10iauc3rg48qstock-5m068270:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bfm080v10iaipv14iyc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:30:00raw190,700원191,000원190,600원191,000원2,266
cmvrg6bff080u10iab9zzocjestock-5m051910:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bf9080t10ia8s6sz03d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:30:00raw237,000원238,000원236,500원237,750원1,813
cmvrgcrbs082y10iafnbjxs5astock-5m017670:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcrbl082x10iazbm37dh91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:30:00raw77,200원77,700원77,200원77,500원14,766
cmvrg6bf2080s10ias7z7pl9xstock-5m006400:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bew080r10ia7btkrfnd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:30:00raw532,000원535,000원530,000원535,000원9,323
cmvrg6be1080m10iah01997ytstock-5m035420:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bdw080l10ia7w4uz5711
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:30:00raw182,500원182,800원182,400원182,700원12,931
cmvrg6bee080o10ia985bcuq6stock-5m035720:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6be8080n10iazv2o373t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:30:00raw30,200원30,300원30,200원30,275원6,292
cmvrgcr9i082o10iafsq0wnaqstock-5m003550:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr9c082n10iagi7wsfaw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:30:00raw100,600원100,700원100,300원100,400원2,118
cmvrgcr7d082c10ia0j175uosstock-5m373220:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr77082b10iafgqz7oak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:30:00raw389,500원391,000원388,500원390,500원8,039
cmvrg6bcl080e10ia7hbyqp7istock-5m005930:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bc8080d10iar6ezrsnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:30:00raw240,750원241,500원240,000원241,000원250,196
cmvrg6bdo080k10ia9o4532a9stock-5m066570:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bdj080j10iab5sj7sja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:30:00raw162,000원162,300원161,800원162,000원7,443
cmvrg6bdc080i10iajit0n8krstock-5m005380:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bd7080h10iau31qnm701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:30:00raw299,250원299,500원298,500원298,500원2,451
cmvrg6bcz080g10ia2urn3kx2stock-5m000660:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bcu080f10iaz1hz13eq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:30:00raw1,451,000원1,451,000원1,442,000원1,449,000원57,421
cmvrfzvry07za10iarrydoy67stock-5m005380:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvrn07z910iaolm7blte1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:25:00raw300,750원301,000원299,000원299,500원3,053
cmvrfzvr307z810iap57t0x8hstock-5m000660:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvqt07z710ia9l69qfhl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:25:00raw1,448,500원1,452,000원1,444,000원1,450,000원91,780
cmvrfzvq807z610ias7kuxht7stock-5m005930:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvpx07z510iatuavjrvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:25:00raw240,750원241,500원240,000원240,750원326,691
cmvrfzvyr080810ia4x6akalzstock-5m003550:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvyh080710iarhpglcvb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:25:00raw100,400원100,700원100,300원100,400원2,228
cmvrfzvxy080610iax67d1uhvstock-5m034730:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvxo080510iab3j6qyih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:25:00raw548,000원550,000원547,000원548,000원4,840
cmvrfzvx6080410ian200yauystock-5m028260:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvx1080310ial1zwqlvd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:25:00raw326,500원326,500원325,000원325,500원5,129
cmvrfzvwt080210ia0qkda9s1stock-5m096770:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvwn080110iat9lhg54s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:25:00raw137,200원137,400원137,000원137,200원6,622
cmvrfzvzp080c10iatrvan4d6stock-5m030200:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvzk080b10iay27fdr0h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:25:00raw45,200원45,250원45,150원45,200원1,775
cmvrfzvw407zy10iaj9jt7okostock-5m012330:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvvz07zx10iagwgxnqcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:25:00raw353,000원354,500원350,500원351,500원4,113
cmvrfzvvr07zw10iabh2g6j56stock-5m373220:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvvm07zv10iallcpievj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:25:00raw389,500원389,500원389,000원389,500원1,212
114,858건 중 12,401–12,450← 이전249 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬