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
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
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
cmvrfzvvf07zu10ia2b1c4ly5stock-5m055550:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvva07zt10iau6b0nluf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:25:00raw86,800원87,000원86,600원86,700원9,293
cmvrfzvv307zs10iao87ode5xstock-5m105560:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvuy07zr10ia1iszy5081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:25:00raw153,000원153,200원152,900원153,100원8,666
cmvrfzvuq07zq10iadpggn8rmstock-5m000270:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvuk07zp10iaa3458gqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:25:00raw108,600원108,700원108,000원108,100원3,987
cmvrfzvuc07zo10ial5xxviosstock-5m005490:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvu707zn10iasu4e1s8b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:25:00raw284,000원284,000원283,000원283,500원890
cmvrfzvu107zm10iapa6l1gq9stock-5m068270:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvtv07zl10ia6alkn8he1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:25:00raw190,700원191,000원190,600원190,900원4,623
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
cmvrfzvto07zk10ia49jnss29stock-5m051910:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvtj07zj10iaezkprvlx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:25:00raw236,500원237,000원236,000원237,000원1,620
cmvrfzvso07ze10iae66a5ikdstock-5m035420:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvsj07zd10iapob5a90p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:25:00raw182,600원182,900원182,400원182,600원17,547
cmvrfth4c07yc10ias1nxn9b7stock-5m068270:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth4507yb10iaynwhpwuc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:20:00raw191,600원191,600원190,600원190,600원4,631
cmvrfth2b07y410ia433g2apbstock-5m066570:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth2407y310ia4a1msg8v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:20:00raw161,800원162,800원161,700원162,400원26,975
cmvrfth1s07y210ial4tlfof3stock-5m005380:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth1m07y110ia85151zic1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:20:00raw301,500원301,500원300,500원300,750원3,152
cmvrfth1a07y010ia4pirepmgstock-5m000660:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth1307xz10iaw9ze55ow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:20:00raw1,434,000원1,449,000원1,432,000원1,449,000원73,984
cmvrfth0q07xy10iaj73wr93bstock-5m005930:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth0j07xx10iazg8kai7g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:20:00raw238,250원241,000원238,000원240,750원561,090
cmvrfzvwh080010iamqg0d240stock-5m096770:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvwc07zz10ia8coc62zp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:20:00raw137,700원137,900원137,100원137,100원5,276
cmvrfzvtd07zi10iapn7kt7p4stock-5m051910:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvt807zh10ia9111iuf21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:20:00raw238,000원238,000원236,000원236,500원1,760
cmvrfth9l07z410iavroeq2zdstock-5m017670:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth9g07z310iaweyr72q41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:20:00raw77,600원77,700원77,200원77,300원13,253
cmvrfth9907z210iat0n5a6s4stock-5m030200:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth9307z110ia2bhkvopj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:20:00raw45,300원45,350원45,150원45,200원2,891
cmvrfth8w07z010ia7ko58qsbstock-5m015760:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth8q07yz10ianfv1714m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:20:00raw28,400원28,450원28,300원28,300원10,047
cmvrfth8j07yy10ia7ukz8pvbstock-5m003550:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth8d07yx10iacmvtfskf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:20:00raw100,400원100,700원100,100원100,500원12,098
cmvrfth8607yw10iabczyp373stock-5m034730:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth8007yv10iahbslbh2e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:20:00raw543,000원549,000원542,500원548,000원6,948
cmvrfth7t07yu10iat0ezk8arstock-5m028260:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth7n07yt10iat3f1o8id1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:20:00raw326,500원326,500원325,000원326,000원5,001
cmvrfth7f07ys10iafwyyvxlustock-5m012330:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth7907yr10iao15p077b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:20:00raw355,500원356,000원353,000원353,500원3,989
cmvrfth7207yq10iaq8ku141sstock-5m373220:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth6w07yp10iazg54u1ke1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:20:00raw391,000원391,500원389,000원389,500원3,107
cmvrfth6o07yo10iaz0c5mengstock-5m207940:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth6i07yn10iatq406vh61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:20:00raw1,375,000원1,376,000원1,370,000원1,370,000원555
cmvrfth6a07ym10iaqyo7cmrjstock-5m055550:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth6407yl10iatoae7qx01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:20:00raw87,100원87,100원86,600원86,800원13,707
cmvrfth5w07yk10iaf9nufxdlstock-5m105560:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth5q07yj10iacp01wyyx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:20:00raw153,300원153,400원152,900원153,000원12,617
cmvrfth5j07yi10ia1n2o85mwstock-5m000270:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth5d07yh10iax3x6y01h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:20:00raw108,800원108,900원108,600원108,600원3,912
cmvrfth4u07ye10ia3maibdcfstock-5m005490:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth4n07yd10ia5zd3poyx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:20:00raw284,500원284,500원283,500원284,000원979
cmvrfth3u07ya10ia03c10lztstock-5m006400:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth3n07y910iadnfspwci1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:20:00raw534,000원534,000원530,000원531,000원4,937
cmvrfth3b07y810ia0vhhdzngstock-5m035720:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth3407y710iawghgwjcd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:20:00raw30,400원30,400원30,250원30,250원13,659
cmvrfth2t07y610iam9b5j828stock-5m035420:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth2m07y510ia0whv6m1p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:20:00raw183,800원183,800원182,500원182,700원12,774
cmvrfn2kj07wo10iaqqaj9n7astock-5m005930:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2jq07wn10iaxeeodkz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:15:00raw237,500원239,000원237,500원238,250원253,434
cmvrfn2mh07wy10iavh7njmkustock-5m035720:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2mb07wx10ia14yxmbh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:15:00raw30,350원30,400원30,300원30,400원10,345
cmvrfn2m307ww10iaiollq259stock-5m035420:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2lx07wv10ia5sf2dtma1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:15:00raw183,100원183,800원182,900원183,700원7,651
cmvrfn2ln07wu10iaxqac1el2stock-5m066570:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2lh07wt10iaijg03dzg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:15:00raw160,900원161,900원160,900원161,700원13,175
cmvrfn2l907ws10ia55nitu81stock-5m005380:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2l407wr10iatueefqhy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:15:00raw299,250원301,500원299,000원301,500원9,782
cmvrfn2n707x210iauid7sayvstock-5m051910:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2n107x110iaywl81h6s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:15:00raw236,000원238,000원235,500원237,500원3,039
cmvrfn2nl07x410ial9arvtyustock-5m068270:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2nf07x310iaccx9edmo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:15:00raw191,700원192,000원191,100원191,600원5,105
cmvrfn2o107x610iac85bk0vustock-5m005490:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2nw07x510iaokvvfb9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:15:00raw283,500원284,500원283,500원284,500원1,365
cmvrfn2of07x810iae17o4mfvstock-5m105560:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2o907x710iab1g6hgoh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:15:00raw152,800원153,500원152,800원153,300원9,030
cmvrfn2ot07xa10iacn2m8wj3stock-5m055550:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2on07x910ia6wrq6ovc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:15:00raw86,800원87,100원86,600원87,000원13,812
cmvrfn2mt07x010iagx38c6nustock-5m006400:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2mo07wz10iagt26o29u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:15:00raw528,000원534,000원528,000원534,000원13,938
cmvrfn2p807xc10iazezwp4bbstock-5m207940:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2p207xb10ia0g7mnixs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:15:00raw1,376,000원1,377,000원1,371,000원1,376,000원1,130
cmvrfth5707yg10iajtbgfyk5stock-5m000270:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth5107yf10ia2n4co1sl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:15:00raw108,500원108,800원108,500원108,800원4,263
cmvrfn2pw07xg10iazfk4gnv7stock-5m373220:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2pr07xf10ia4uhoemf51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:15:00raw389,500원392,000원389,500원391,500원5,670
114,858건 중 12,451–12,500← 이전250 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬