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
cmvrpn4a309we10iaem4fm1v9stock-5m066570:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn49w09wd10iarcofe5du1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:55:00raw161,700원161,800원161,400원161,400원11,063
cmvrpn4ag09wg10iaf6txat01stock-5m035420:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4aa09wf10iavpirwe071
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:55:00raw178,450원178,450원178,100원178,200원15,118
cmvrpn4as09wi10ia9ckk4zwtstock-5m035720:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4an09wh10iaue06h8fd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:55:00raw29,950원30,000원29,900원29,950원17,364
cmvrpn4b409wk10ia8jl32wnrstock-5m006400:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4ay09wj10iand5fsu3l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:55:00raw535,000원535,000원533,000원534,000원5,108
cmvrpn4bf09wm10iada66bna5stock-5m051910:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4ba09wl10iaw6qnf0pl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:55:00raw237,000원237,500원236,500원237,000원4,765
cmvrpn4bq09wo10ia4rv3b6f2stock-5m005490:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4bl09wn10iaej3d5x971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:55:00raw283,000원283,500원282,500원282,500원1,481
cmvrpn4c209wq10ia13rj9kd4stock-5m000270:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4bx09wp10iaaezvgl2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:55:00raw108,100원108,200원107,900원107,900원6,176
cmvrpn4ce09ws10iammb86p1hstock-5m105560:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4c809wr10ia68ppa0vp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:55:00raw154,900원154,900원154,400원154,600원10,678
cmvrpn4cq09wu10iax6feoym1stock-5m055550:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4cl09wt10ia3z4ycr9j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:55:00raw88,300원88,400원88,000원88,300원17,049
cmvrpn4d209ww10iand295n8mstock-5m207940:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4cx09wv10iavht32rft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:55:00raw1,373,000원1,373,000원1,370,000원1,371,000원499
cmvrpgoin09uy10iaxw2q94vrstock-5m000660:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoih09ux10ia6dtdvmpu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:50:00raw1,483,000원1,483,000원1,479,000원1,482,000원34,658
cmvrpgojm09v410ia0n844jm0stock-5m035420:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoji09v310iawx9mfx9f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:50:00raw178,300원178,500원178,200원178,400원13,223
cmvrpgoq109w610iatvdee5d9stock-5m017670:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgopw09w510iacqp225w51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:50:00raw78,500원78,600원78,300원78,500원11,129
cmvrpgopq09w410iatnwcb8imstock-5m030200:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgopl09w310ia6t9s5e2c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:50:00raw45,575원45,600원45,500원45,550원3,729
cmvrpgopf09w210ianr2xompkstock-5m015760:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgopa09w110iaimkwtyb41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:50:00raw28,700원28,750원28,650원28,700원17,183
cmvrpgop309w010iaqfo7mvrastock-5m003550:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgoox09vz10ia9o2v8d2q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:50:00raw99,900원100,000원99,900원100,000원1,244
cmvrpgoi809uw10iall3s3j9kstock-5m005930:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoi209uv10ialwlmt7u91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:50:00raw241,750원242,000원241,000원241,250원192,457
cmvrpgoor09vy10iatsju4uwcstock-5m034730:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgoom09vx10ia1z7d0hax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:50:00raw543,000원544,000원542,000원543,000원3,137
cmvrpgoja09v210ias01m7l95stock-5m066570:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoj509v110iao14x587q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:50:00raw161,700원161,900원161,600원161,800원12,465
cmvrpgoof09vw10ia8z1uvi4ystock-5m028260:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgooa09vv10ia2oemibp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:50:00raw324,500원325,500원324,000원324,500원3,968
cmvrpgoo309vu10iapo7pyahistock-5m096770:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgony09vt10iaseg5zdjf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:50:00raw139,900원140,000원139,400원139,700원12,886
cmvrpgons09vs10ia8v6hpuxwstock-5m012330:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgonm09vr10iaexabvf7h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:50:00raw354,500원354,500원353,000원353,500원1,935
cmvrpgon409vo10ia8qe9dwzbstock-5m373220:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgomz09vn10ia2fzhil711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:50:00raw388,000원388,500원387,500원388,500원4,630
cmvrpgoms09vm10iae1memdmistock-5m207940:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgomn09vl10iaewn9duaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:50:00raw1,374,000원1,375,000원1,371,000원1,373,000원545
cmvrpgomf09vk10iakgesf348stock-5m055550:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgoma09vj10iagj6hvbl51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:50:00raw88,300원88,500원88,200원88,400원13,767
cmvrpgols09vg10iaep0j9wuxstock-5m105560:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgoln09vf10iad16qjz4i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:50:00raw154,700원154,900원154,600원154,800원11,278
cmvrpgolf09ve10iavx2sm3cwstock-5m000270:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgola09vd10ial7ix6bqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:50:00raw108,200원108,300원108,100원108,100원6,430
cmvrpgoiz09v010ia3hsqhykustock-5m005380:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoiu09uz10ia5e4ysw5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:50:00raw298,500원298,500원297,000원297,500원8,080
cmvrpgol209vc10iaq4ws4pklstock-5m005490:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgokw09vb10ial0bhdqfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:50:00raw283,000원283,500원282,500원283,000원2,233
cmvrpgokp09va10iadepfyjp0stock-5m051910:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgokk09v910ia7r37eh7h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:50:00raw237,000원238,000원237,000원237,500원2,938
cmvrpgokd09v810iah8h6p9ktstock-5m006400:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgok709v710iact8vjv2i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:50:00raw534,000원535,000원532,000원535,000원7,541
cmvrpgojz09v610iay9a7c2nystock-5m035720:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoju09v510iapz2p5pm71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:50:00raw29,950원30,000원29,900원29,950원13,580
cmvrptjzv09xw10iaejgit3pvstock-5m068270:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjzq09xv10iadtnyyw0e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:50:00raw190,800원191,000원190,500원190,800원6,151
cmvrpa8sk09ts10iamlniip0qstock-5m000660:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8se09tr10iapakgsrv71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:45:00raw1,482,000원1,485,000원1,480,000원1,483,000원22,935
cmvrpa8te09tw10iaxxspqewbstock-5m066570:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8t709tv10iaerxnyq2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:45:00raw162,100원162,300원161,600원161,600원11,491
cmvrpa8sx09tu10ian7hk4ybistock-5m005380:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8sr09tt10iafgfqeuqi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:45:00raw298,000원298,500원298,000원298,000원1,530
cmvrpa8s609tq10iaexib6wqmstock-5m005930:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8rr09tp10iap4ghaa7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:45:00raw241,500원242,500원241,500원241,750원207,802
cmvrpa91t09uu10ia26lkwplestock-5m017670:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa91o09ut10ia6o7ow89f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:45:00raw78,500원78,750원78,300원78,500원11,948
cmvrpgong09vq10iaw41t5eimstock-5m012330:20261028:14452026-10-28 14:45:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgonb09vp10ia73hp6v151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:45:00raw355,500원356,000원354,000원354,500원3,443
cmvrpgom409vi10iamss2sc1lstock-5m055550:20261028:14452026-10-28 14:45:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgolz09vh10iaazqobrh41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:45:00raw88,600원88,700원88,200원88,300원19,095
cmvrpa91d09us10iajmnj6tllstock-5m030200:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa91609ur10iatzzo6zy21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:45:00raw45,600원45,700원45,550원45,575원5,541
cmvrpa90x09uq10iaxwkynrolstock-5m015760:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa90r09up10iabihfmi5s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:45:00raw28,700원28,750원28,700원28,700원15,007
cmvrpa90h09uo10iakk214ng1stock-5m003550:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa90b09un10ia3to5cb301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:45:00raw99,900원100,000원99,900원99,900원1,054
cmvrpa90209um10ia2x7c3l0kstock-5m034730:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8zw09ul10iavlywiohb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:45:00raw544,000원545,000원542,000원543,000원3,745
cmvrpa8zn09uk10ianq8jhey1stock-5m028260:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8zf09uj10ia469aj2we1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:45:00raw325,500원325,500원324,000원324,500원3,767
cmvrpa8z609ui10iay6cvxcqostock-5m096770:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8z009uh10ia5s15j3tl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:45:00raw139,900원140,300원139,700원139,900원13,435
cmvrpa8yq09ug10ialjy8mqbqstock-5m373220:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8yk09uf10iaszrk11pc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:45:00raw387,000원388,500원386,500원388,500원8,210
cmvrpa8ya09ue10iantneq4ncstock-5m207940:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8y409ud10iayw12ze7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:45:00raw1,374,000원1,376,000원1,373,000원1,374,000원673
cmvrpa8xu09uc10ia94wpp7s6stock-5m105560:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8xo09ub10ia1aahm01y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:45:00raw155,000원155,000원154,600원154,700원8,924
cmvrpa8xf09ua10iafc71b1dkstock-5m000270:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8x709u910iaoeq1zlhb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:45:00raw108,300원108,400원108,100원108,200원5,402
116,697건 중 13,051–13,100← 이전262 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬