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
cmvrokirw09p410iaufvx7utcstock-5m000270:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokirq09p310iaf6ec7bgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:25:00raw108,600원108,800원108,400원108,700원5,312
cmvrokirg09p210ia4re3barwstock-5m005490:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokir909p110ia3cl5rb8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:25:00raw282,500원283,000원282,000원282,000원500
cmvrokiqi09oy10iajh1z2l0sstock-5m068270:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokiqb09ox10iaf4q3r8u21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:25:00raw191,200원191,300원190,800원191,100원4,363
cmvrokipy09ow10iaudvmfoelstock-5m051910:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokipr09ov10iabi3agzmx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:25:00raw236,000원236,500원236,000원236,000원1,360
cmvrokipg09ou10iaqu0clkcastock-5m006400:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokipa09ot10iasxlvik3j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:25:00raw534,000원535,000원534,000원535,000원5,222
cmvrokip109os10ia3ri6kw4ustock-5m035420:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokiow09or10iahh29trpx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:25:00raw178,400원179,200원178,300원178,900원19,411
cmvrokioo09oq10iaftaj5j9jstock-5m066570:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokioj09op10ia4ql4cux41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:25:00raw162,500원162,900원162,300원162,900원7,538
cmvrokioc09oo10iamgxxzrjvstock-5m005380:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokio709on10iacooncqwj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:25:00raw298,750원299,000원298,500원298,500원2,949
cmvrokiny09om10iax59xha73stock-5m000660:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokins09ol10iap6johhsv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:25:00raw1,492,000원1,492,000원1,488,000원1,491,000원25,349
cmvroe4vl09og10ia3ocqjen9stock-5m030200:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4vf09of10ian1e1wfaa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:20:00raw45,500원45,700원45,500원45,600원4,964
cmvroe4uw09oc10iai3t3772lstock-5m015760:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4ur09ob10iadvogwspe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:20:00raw28,775원28,850원28,750원28,850원10,660
cmvroe4qi09nw10ia4l18u9rgstock-5m373220:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4qd09nv10iaw6oo5y301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:20:00raw387,500원389,000원387,500원388,500원2,576
cmvroe4pu09ns10iael620jdpstock-5m207940:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4pp09nr10ia21y9hxdu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:20:00raw1,374,000원1,377,000원1,374,000원1,376,000원629
cmvroe4ph09nq10iat6n202vkstock-5m055550:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4pc09np10ia1n355ta51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:20:00raw88,400원88,600원88,400원88,500원12,023
cmvroe4w009oi10iay5m8edwbstock-5m017670:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4vu09oh10ia8pmqkvsz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:20:00raw78,400원78,700원78,400원78,700원9,242
cmvroe4u809o810ianga39b2mstock-5m003550:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4u309o710ia7lg6fqxa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:20:00raw100,200원100,500원100,100원100,500원3,680
cmvroe4t509o410ia1xpnvg2xstock-5m034730:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4sv09o310iax58ms87w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:20:00raw545,000원546,500원544,000원546,000원2,276
cmvroe4sc09o210iafxk68h4fstock-5m028260:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4s209o110ia3cgvy3091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:20:00raw325,000원326,000원325,000원325,500원4,619
cmvroe4rk09o010ia4cmekixxstock-5m096770:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4rb09nz10iahcbjrpwm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:20:00raw138,600원139,200원138,550원138,850원8,058
cmvroe4qy09ny10iau0gnb9t0stock-5m012330:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4qr09nx10ia9xiddca51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:20:00raw354,500원356,500원354,500원356,500원1,653
cmvrokir109p010iarf2wnpclstock-5m005490:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokiqs09oz10ia0bmz15ej1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:20:00raw281,500원283,000원281,500원282,500원2,524
cmvroe4n409ne10ia8lvxn9rkstock-5m006400:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4my09nd10iao4zdtyij1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:20:00raw533,000원535,000원532,000원535,000원5,428
cmvroe4mo09nc10iaujute3p5stock-5m035720:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4mi09nb10iafbmvn7h11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:20:00raw29,900원30,100원29,900원30,050원37,745
cmvroe4ou09nm10ia69lkni0mstock-5m105560:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4op09nl10iactqwya9q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:20:00raw154,800원154,800원154,700원154,800원9,861
cmvroe4oh09nk10iaiw9i9sd3stock-5m000270:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4ob09nj10iaxamg76f01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:20:00raw108,400원108,800원108,400원108,600원8,304
cmvroe4o309ni10ia8mi8nfvvstock-5m068270:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4nx09nh10iaoiay56h91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:20:00raw191,100원191,300원190,800원191,100원4,709
cmvroe4lk09n610iabeibomtjstock-5m005380:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4l909n510iagq3bd2v61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:20:00raw297,500원299,000원297,500원298,750원8,795
cmvroe4jv09n210ia594naef1stock-5m005930:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4jj09n110ia9apimlud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:20:00raw241,500원242,500원241,500원242,500원165,447
cmvroe4no09ng10ia79n7b28zstock-5m051910:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4nf09nf10iawk7keqkq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:20:00raw235,500원236,500원235,500원236,500원3,210
cmvroe4kr09n410ia3kpsay1sstock-5m000660:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4kh09n310ia1znyq5xk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:20:00raw1,485,000원1,492,000원1,484,000원1,492,000원50,716
cmvroe4mb09na10iar7gafhpfstock-5m035420:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4m509n910iaijwc6e4e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:20:00raw178,300원178,700원178,100원178,400원14,756
cmvroe4ly09n810iaafcfqju8stock-5m066570:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4lt09n710iaz7n6ajcy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:20:00raw162,100원162,600원162,100원162,500원7,697
cmvro7o1y09lw10ia9nktle9ostock-5m005930:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o1h09lv10ias2i7joih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:15:00raw241,500원242,500원241,500원241,750원181,446
cmvro7o2o09m010iaeigezxorstock-5m005380:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o2k09lz10iatvxyqk0k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:15:00raw298,000원298,000원297,500원298,000원1,979
cmvro7o3109m210iakolzbrlqstock-5m066570:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o2w09m110iahwj6kkd41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:15:00raw162,100원162,300원162,000원162,200원4,723
cmvro7o3u09m610iat7n8eaxtstock-5m035420:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o3n09m510ia8bjgr6lg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:15:00raw178,000원178,700원178,000원178,400원15,732
cmvro7oa509mw10iaee8f9nkhstock-5m028260:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7oa009mv10iacv7dxlxg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:15:00raw324,500원325,500원324,500원325,500원3,318
cmvro7oal09my10iaiq10alf3stock-5m034730:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7oaf09mx10iat98ui80x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:15:00raw545,000원546,000원543,000원545,000원2,482
cmvro7ob109n010iayfdsq8wkstock-5m017670:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7oau09mz10iat4k6stk31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:15:00raw78,400원78,600원78,300원78,600원8,691
cmvro7o5c09me10ia20370igmstock-5m051910:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o5609md10ia0dkodzfq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:15:00raw235,000원236,000원235,000원236,000원2,097
cmvro7o4y09mc10iaf67h9bp5stock-5m006400:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o4s09mb10iabd9vzg7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:15:00raw532,000원533,000원531,000원532,500원5,552
cmvroe4p609no10iac7qwb8kwstock-5m055550:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4p109nn10iada0f6e3p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:15:00raw88,100원88,500원88,100원88,500원18,842
cmvro7o6i09mk10iacwlpwc1rstock-5m000270:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o6c09mj10ia75vb3dja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:15:00raw108,200원108,500원108,200원108,400원4,863
cmvro7o7c09mm10iab7jk4l7estock-5m105560:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7o7209ml10ia06sujrs21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:15:00raw154,400원154,900원154,400원154,800원10,168
cmvro7o4k09ma10iaapeig8q1stock-5m035720:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o4e09m910iaimk03dd21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:15:00raw29,900원29,950원29,900원29,925원6,163
cmvro7o6209mi10iadg0efhj8stock-5m005490:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o5w09mh10iarhfkjy9c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:15:00raw281,750원282,000원281,500원281,500원630
cmvro7o8609mo10iapng4vnvnstock-5m207940:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7o7v09mn10ia6uhbqwfm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:15:00raw1,373,000원1,376,000원1,372,000원1,374,000원532
cmvro7o8t09mq10ia6ccdpt7mstock-5m012330:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7o8n09mp10iavzimu9lu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:15:00raw355,000원355,500원354,500원355,000원1,226
cmvro7o9o09mu10iatcjlkozmstock-5m096770:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7o9h09mt10ia4urtwdxo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:15:00raw138,400원138,800원138,300원138,600원9,230
cmvro7o5p09mg10iajmr1nve8stock-5m068270:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o5j09mf10iautaizfoe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:15:00raw190,700원191,100원190,500원191,100원4,136
114,858건 중 11,351–11,400← 이전228 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬