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
cmvroe4ul09oa10iaui7c15nystock-5m015760:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4uf09o910iag4yo3l8j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:15:00raw28,800원28,825원28,750원28,750원8,617
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
cmvroe4v809oe10ianv25kbsvstock-5m030200:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4v309od10iabri0ks831
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:15:00raw45,450원45,550원45,400원45,550원4,704
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
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
cmvro18ec09lc10ias9iozux4stock-5m373220:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18e709lb10iagrzc5jt81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:10:00raw388,000원388,500원387,500원387,500원1,569
cmvro7o9909ms10iab8x9a2mdstock-5m096770:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7o9209mr10ia9ua8frhk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:10:00raw138,500원138,600원138,200원138,400원7,298
cmvro7o4709m810iagwbj4wt6stock-5m035720:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o4109m710iauwcs977y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:10:00raw29,975원29,975원29,900원29,950원20,388
cmvro7o3d09m410iavfi20w2rstock-5m035420:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o3809m310iaqztfg95q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:10:00raw178,800원178,900원178,000원178,000원26,201
cmvro18je09lu10iacw9vm14istock-5m017670:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18j809lt10ia8f46a4f41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:10:00raw78,400원78,700원78,200원78,400원11,899
cmvro18j109ls10iaj9ysjmststock-5m030200:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18iw09lr10iawxvtdqz41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:10:00raw45,400원45,500원45,400원45,500원1,686
cmvro18il09lq10iaxvb1jw0vstock-5m015760:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18ic09lp10iae4n9xo9c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:10:00raw28,800원28,850원28,800원28,800원8,307
cmvro18hx09lo10iajnvzsisostock-5m003550:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18hn09ln10iabbgfqtyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:10:00raw100,200원100,200원100,100원100,200원483
cmvro18h709lm10ia5fxqf5y5stock-5m034730:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18gy09ll10ia4uzs8ji01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:10:00raw544,000원545,000원542,000원544,000원2,134
cmvro18gi09lk10iabj8yqh1cstock-5m028260:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18g909lj10iah08tkduy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:10:00raw325,000원325,000원324,000원325,000원2,620
cmvro18f809lg10iali3ck3pustock-5m012330:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18f109lf10iajo5m8hpc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:10:00raw354,000원355,000원353,500원355,000원1,291
cmvro18dz09la10iaqypqinq5stock-5m207940:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18du09l910ia3rmgbclq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:10:00raw1,374,000원1,375,000원1,372,000원1,373,000원583
cmvro18dm09l810iaw1snl8q2stock-5m055550:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18dh09l710iaskwobxu01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:10:00raw88,100원88,200원88,100원88,100원13,619
cmvro18d909l610iadot8hazgstock-5m105560:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18d509l510ia01xbj7fo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:10:00raw154,400원154,500원154,400원154,500원6,640
cmvro18cy09l410iav9j4wt6tstock-5m000270:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18cs09l310iale92ntkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:10:00raw108,300원108,400원108,200원108,200원4,249
cmvro18cl09l210iaf4syywysstock-5m005490:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18cg09l110iajpqdgoy91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:10:00raw281,500원282,000원281,000원281,500원850
cmvro18c909l010iam3l6l4b2stock-5m068270:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18c409kz10iae6yowznf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:10:00raw190,600원191,000원190,500원190,600원4,457
cmvro18bx09ky10iax0kjf0chstock-5m051910:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18bs09kx10iagcfr1r4f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:10:00raw235,000원235,500원235,000원235,000원1,727
cmvro18b909ku10ia4zeqskt1stock-5m006400:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18b309kt10ia43ipgs5n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:10:00raw531,000원532,000원531,000원531,000원1,825
cmvro18ax09ks10iashmkpm94stock-5m066570:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18as09kr10ian550spjb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:10:00raw162,000원162,200원161,600원162,100원9,369
cmvro18al09kq10iam56t75fdstock-5m005380:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18ah09kp10iazadttetv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:10:00raw297,500원298,000원297,500원297,500원1,653
cmvro18aa09ko10iah1jggm10stock-5m000660:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18a509kn10ia49hr5xos1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 14:10:00raw1,481,000원1,487,000원1,480,000원1,486,000원32,373
cmvro189w09km10iagh1h0t1tstock-5m005930:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro189r09kl10ia9ff9in5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:10:00raw241,000원242,000원241,000원242,000원130,135
cmvro18et09le10ia46o431bestock-5m012330:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18ek09ld10iaohegsm751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 14:05:00raw356,000원356,500원354,000원354,500원3,440
cmvro18bm09kw10iaumrgoz9istock-5m051910:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18bg09kv10iag4r6csyt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 14:05:00raw236,000원236,000원235,000원235,000원1,704
cmvrnuth309jm10iaizjt6zpcstock-5m005380:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutgy09jl10iah06dyo561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:05:00raw297,500원298,000원297,500원297,500원3,386
cmvrnuthg09jo10ialuuk3s4dstock-5m066570:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutha09jn10ia0w2ieswl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 14:05:00raw162,100원162,300원161,700원162,000원8,388
cmvrnutht09jq10ia10ruz7u3stock-5m035420:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnuthn09jp10iapeagybhi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 14:05:00raw179,500원179,700원178,800원178,800원17,150
cmvrnutgf09ji10iax6fc0676stock-5m005930:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutg909jh10ia42ko3a9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:05:00raw241,000원242,000원241,000원241,000원120,990
cmvrnuti609js10ia7llvrteostock-5m035720:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnuti009jr10iahskukdtb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:05:00raw30,050원30,050원29,950원29,975원24,667
cmvrnutqn09kk10iateo5m6tpstock-5m017670:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutqj09kj10iataxej9o11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 14:05:00raw78,600원78,700원78,400원78,500원9,715
cmvrnutqb09ki10iabcpfwsg3stock-5m030200:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutq609kh10iaivegvcs11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 14:05:00raw45,550원45,550원45,400원45,450원4,619
cmvrnutpz09kg10ia5g8b6w8estock-5m015760:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutpu09kf10ia1buvbanh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 14:05:00raw28,825원28,850원28,800원28,800원6,579
cmvrnutpm09ke10iar86nt1hgstock-5m003550:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutph09kd10ia68ujekj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:05:00raw100,300원100,300원100,100원100,200원1,442
cmvrnutpa09kc10iazucv18m3stock-5m034730:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutp509kb10ia3fv74p3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 14:05:00raw544,000원546,000원542,000원543,000원2,506
cmvrnutov09ka10iar2l1t31ustock-5m096770:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutol09k910iakzkzcypk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 14:05:00raw138,200원138,800원138,100원138,500원11,029
cmvrnuto309k810ia0m53vr1hstock-5m373220:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutns09k710ia670nd66d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 14:05:00raw388,000원388,500원388,000원388,000원1,976
cmvrnutna09k610iafyy87xrrstock-5m207940:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutmz09k510iakz2tdkzo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:05:00raw1,372,000원1,375,000원1,370,000원1,374,000원432
cmvrnutmh09k410iaz13fvkznstock-5m055550:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutm609k310iag11pzjcg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 14:05:00raw88,100원88,200원88,100원88,200원6,208
cmvrnutln09k210iaqqs8fqnkstock-5m105560:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutld09k110iaqaugstn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 14:05:00raw154,500원154,700원154,400원154,400원9,365
cmvrnutkv09k010ia2m436kvbstock-5m000270:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutkl09jz10iaodmfr4za1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:05:00raw108,400원108,500원108,300원108,400원4,467
cmvrnutk209jy10ia52xv1kdbstock-5m005490:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutjs09jx10ia6z4nj4wo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 14:05:00raw281,500원282,500원281,500원281,500원1,730
cmvrnutj909jw10iaytqoiyw5stock-5m068270:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutiz09jv10iahke3wmpw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 14:05:00raw190,200원190,800원190,100원190,600원3,969
cmvrnutij09ju10iay0jp1vbistock-5m006400:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutie09jt10iaapy790c41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 14:05:00raw532,000원532,000원531,000원532,000원3,217
cmvro18fx09li10ia3rjt0kuestock-5m028260:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18fo09lh10iaj1rc4slp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:05:00raw325,500원325,500원324,500원324,500원3,627
114,858건 중 11,401–11,450← 이전229 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬