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
cmvrdoenc07iw10iai7362s2sstock-5m035720:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoen407iv10ia8bs9f8nu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:20:00raw30,350원30,400원30,275원30,275원11,810
cmvrdhx6u07hq10iag2y9h0mjstock-5m006400:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx6o07hp10iaqhb941jk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:15:00raw527,000원528,000원518,000원521,000원12,823
cmvrdoeod07j010iacv4opircstock-5m051910:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeo807iz10iazkl838ri1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:15:00raw235,000원235,500원233,000원233,500원5,516
cmvrdhxde07ik10iauqbvzqtqstock-5m017670:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxd907ij10iaq9gqvo4e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:15:00raw77,100원77,100원76,650원76,800원25,666
cmvrdhxd107ii10iar8tswh1fstock-5m030200:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxcw07ih10iatjjuvfei1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:15:00raw45,150원45,200원44,950원45,000원5,599
cmvrdhxcp07ig10ia1uxnvjgcstock-5m015760:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxck07if10ia240slems1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:15:00raw28,300원28,350원28,250원28,300원15,240
cmvrdhxcd07ie10ia9kdnhyw4stock-5m003550:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxc807id10iax9wqts0f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:15:00raw100,100원100,500원99,600원99,900원3,067
cmvrdhxbz07ic10iatvtrdhsustock-5m034730:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxbu07ib10ian5g13ioj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:15:00raw521,000원522,000원519,000원520,000원2,330
cmvrdhxbi07ia10ias1f1xe3cstock-5m028260:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxbb07i910iaq9w5k3nm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:15:00raw321,500원322,000원318,000원319,500원15,685
cmvrdhxaz07i810iabgjgex43stock-5m096770:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxar07i710iakm13ryhh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:15:00raw136,000원137,000원135,400원136,500원17,126
cmvrdhxaf07i610iaeve9bfg8stock-5m012330:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxa807i510ia5hkaruqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:15:00raw348,500원350,000원346,000원346,500원3,790
cmvrdhx9w07i410ial02g5ajzstock-5m373220:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx9o07i310iawk9yfsog1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:15:00raw391,500원392,000원389,000원389,000원5,656
cmvrdhx9c07i210ia3uqwp5v4stock-5m207940:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx9507i110iae4ecij5j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:15:00raw1,383,000원1,389,000원1,379,000원1,384,000원538
cmvrdhx8v07i010iawnn82tijstock-5m055550:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx8o07hz10ia5ko8kfer1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:15:00raw86,800원86,800원86,300원86,600원11,335
cmvrdhx8g07hy10iazaohbu2fstock-5m105560:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx8a07hx10iaiqtkhxxk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:15:00raw150,500원150,700원150,000원150,500원9,846
cmvrdhx8207hw10iazh0bgyzzstock-5m000270:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx7x07hv10iavgavezif1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:15:00raw108,600원108,700원107,700원107,800원4,717
cmvrdhx7q07hu10iad1pgqv05stock-5m005490:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx7k07ht10ia4sw6a1991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:15:00raw283,000원283,500원281,500원281,500원2,846
cmvrdhx7b07hs10iak2o8vrftstock-5m068270:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx7507hr10ia0dzk157y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:15:00raw193,200원193,200원192,500원192,900원5,111
cmvrdhx6c07ho10iaekh0mbmqstock-5m035720:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx6607hn10ia9nrbujgd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:15:00raw30,350원30,400원30,300원30,300원14,799
cmvrdhx5v07hm10iak230xn58stock-5m035420:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx5o07hl10iapthd1s7a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:15:00raw183,000원183,400원182,500원183,300원16,354
cmvrdhx5d07hk10iajkmrihzistock-5m066570:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx5607hj10iaymdvmo6k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:15:00raw160,800원161,050원160,100원160,300원8,230
cmvrdhx4x07hi10iakfj7cz27stock-5m005380:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx4r07hh10ianjm44r0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:15:00raw299,750원301,000원298,000원298,000원7,453
cmvrdhx4j07hg10iaxf8c05v4stock-5m000660:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx4d07hf10iatxxvfn4a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:15:00raw1,377,000원1,384,000원1,375,000원1,379,000원60,092
cmvrdhx4507he10ia5wbije6wstock-5m005930:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx3s07hd10ia75dif0ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:15:00raw232,500원233,500원232,000원232,000원251,014
cmvrdbglh07gc10iab0qbsn1cstock-5m006400:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbglc07gb10iay49fx6911
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:10:00raw525,000원530,000원524,000원527,000원21,384
cmvrdbgl407ga10iav5lf6552stock-5m035720:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:19cmvrdbgkz07g910iayzo6jtqt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:10:00raw30,350원30,450원30,300원30,350원38,877
cmvrdbgks07g810iadz3iayhhstock-5m035420:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgkm07g710ia4f3v07291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:10:00raw183,400원183,600원182,400원183,000원20,422
cmvrdbgjs07g210iau5iqoekastock-5m066570:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgjm07g110iaogm1oqph1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:10:00raw160,200원160,700원159,600원160,700원10,083
cmvrdbgjf07g010iad1t6441lstock-5m005380:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgja07fz10iauwydvqc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:10:00raw298,500원301,000원298,000원299,500원16,157
cmvrdbgj307fy10iauynqkso2stock-5m000660:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgix07fx10iainei1m9a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:10:00raw1,372,000원1,378,000원1,363,000원1,377,000원80,456
cmvrdbgin07fw10iag2xlw7jvstock-5m005930:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbghp07fv10iaiewempi51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:10:00raw231,000원232,500원230,000원232,500원347,664
cmvrdbgrn07hc10iavw6oc9cnstock-5m017670:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgri07hb10ialowydnm01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:10:00raw76,100원77,200원76,100원77,000원36,701
cmvrdbgrb07ha10iappuxlduestock-5m030200:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgr607h910ia4bc8ic6k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:10:00raw45,200원45,300원45,000원45,150원4,479
cmvrdbgqy07h810iaq0i8myqrstock-5m015760:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgqt07h710iai9j4knz91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:10:00raw28,350원28,450원28,200원28,300원18,077
cmvrdbgqm07h610iadrv4sqvcstock-5m003550:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgqh07h510iavoxu7xq31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:10:00raw100,500원100,700원99,400원100,500원19,597
cmvrdbgqa07h410iamha9p5pdstock-5m034730:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgq507h310iabld4qbro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:10:00raw516,000원521,000원511,000원521,000원3,106
cmvrdbgpy07h210ia6r9vsjajstock-5m028260:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgpt07h110iab3eo0ylc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:10:00raw321,000원321,500원318,000원321,500원7,324
cmvrdbgpm07h010iaditd2r90stock-5m096770:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgph07gz10iajhpg8jdx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:10:00raw135,200원136,800원134,300원135,900원26,247
cmvrdbgp807gy10iaxl7v1fz2stock-5m012330:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgp207gx10iax1qnv90x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:10:00raw348,500원350,000원347,000원349,500원6,148
cmvrdbgov07gw10iaxnmwqlvmstock-5m373220:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgoq07gv10ia44awol8u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:10:00raw391,000원394,500원391,000원391,000원17,186
cmvrdbgok07gu10iatg5xkvptstock-5m207940:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgof07gt10iaskr05raf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:10:00raw1,388,000원1,392,000원1,380,000원1,383,000원635
cmvrdbgo807gs10iahb3eg3mrstock-5m055550:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgo307gr10iaspz8zvlo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:10:00raw86,300원86,700원85,600원86,700원26,491
cmvrdbgna07gm10iax9fmbjhfstock-5m105560:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgn407gl10iat4qolls31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:10:00raw150,600원151,100원149,600원150,700원14,410
cmvrdbgmw07gk10ia9i7lst8mstock-5m000270:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgmq07gj10iaxy7g9sbp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:10:00raw108,500원108,800원108,100원108,600원11,503
cmvrdbgmj07gi10ia8yh7rnulstock-5m005490:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgmd07gh10iavee535bq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:10:00raw283,000원285,000원282,500원283,000원4,249
cmvrdbgm507gg10ia5o75z4vlstock-5m068270:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgm007gf10iaqk3a5y9e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:10:00raw192,100원194,000원192,000원193,100원18,880
cmvrdbglu07ge10iaea1f3xu6stock-5m051910:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbglo07gd10iae43thzgj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:10:00raw235,500원237,000원234,000원234,500원3,565
cmvrd510p07f210iasxhhb6hbstock-5m012330:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd510h07f110iawbnne34i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:05:00raw339,500원348,500원339,500원348,500원10,493
cmvrd50vn07ei10iao72lxl2sstock-5m005490:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50ve07eh10iajsr5c7ix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:05:00raw282,000원283,500원281,500원283,000원4,130
cmvrd50zq07ey10iauqrgn89ustock-5m373220:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50zh07ex10iadondpdjn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:05:00raw392,500원392,500원388,000원391,000원20,752
116,697건 중 14,601–14,650← 이전293 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬