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
cmvrka7qm08uu10ia3ksl2xrfstock-5m015760:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7qg08ut10iadeiab5o21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:25:00raw28,450원28,500원28,450원28,475원3,192
cmvrka7q908us10iary0icxcrstock-5m003550:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7q408ur10iatiwnwo7m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:25:00raw99,600원99,900원99,500원99,700원1,331
cmvrka7px08uq10iav2ou7dq2stock-5m034730:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7ps08up10iay461f7px1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:25:00raw552,000원553,500원552,000원553,000원1,280
cmvrka7pl08uo10iar455mwl1stock-5m096770:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7pf08un10iavgdjl0t91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:25:00raw135,900원136,100원135,700원135,800원4,654
cmvrka7p708um10ialnuwj2f9stock-5m012330:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7p208ul10iadfji4pe31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:25:00raw350,000원350,500원349,500원350,000원2,275
cmvrka7l508u010iauogkvsqgstock-5m035720:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7l008tz10iawygjq9ea1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:25:00raw30,100원30,150원30,100원30,100원4,721
cmvrkgmr708vi10ianzvkpklistock-5m000270:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmqy08vh10iaqud1efgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:25:00raw107,600원107,700원107,600원107,600원2,748
cmvrkgmz908wa10ia17oza7hsstock-5m017670:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmz108w910ia1o170vqi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:25:00raw78,800원78,900원78,600원78,800원14,998
cmvrka7j308to10iasd5u85postock-5m005930:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7ix08tn10iay5ji04dj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:25:00raw241,000원242,000원240,500원241,500원128,550
cmvrka7o808ug10iakmu7vtjkstock-5m373220:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7o308uf10iaoz34bvsj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:25:00raw385,000원385,250원384,500원384,750원1,474
cmvrka7nw08ue10iawome22rgstock-5m207940:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7nq08ud10ia4xiut4r91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:25:00raw1,362,000원1,366,000원1,362,000원1,362,000원501
cmvrk3s4908tm10iad23rhxwystock-5m030200:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:18cmvrk3s3v08tl10iagcam4s9d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:20:00raw45,600원45,600원45,550원45,600원1,811
cmvrkgmys08w810iaic096j8tstock-5m017670:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmym08w710ialp07q2p61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:20:00raw78,700원78,900원78,500원78,800원11,893
cmvrkgmqo08vg10ia8ddzji92stock-5m000270:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmqf08vf10ia2uxh1mg61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:20:00raw107,700원107,800원107,600원107,700원2,909
cmvrka7ow08uk10iag36mzfaostock-5m012330:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7oq08uj10ia1j2aitc71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:20:00raw350,000원350,500원349,250원350,500원1,337
cmvrka7ku08ty10ia5xy6zl2nstock-5m035720:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7kp08tx10iafm20iaj31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:20:00raw30,200원30,200원30,100원30,150원7,288
cmvrk3s3l08tk10ia69qnpdiestock-5m015760:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s3e08tj10ias6lfbdpb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:20:00raw28,450원28,500원28,450원28,450원3,574
cmvrk3s3508ti10iacy6fqlv3stock-5m003550:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s2z08th10ia5844iqji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:20:00raw99,800원100,000원99,600원99,700원1,790
cmvrk3s2p08tg10iaq6ps69r9stock-5m034730:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s2j08tf10iato4er0ar1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:20:00raw554,000원555,000원551,000원552,000원1,407
cmvrk3s2908te10iatjeywuwostock-5m028260:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s2308td10iat491rx9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:20:00raw328,500원328,500원327,500원328,000원1,786
cmvrk3s1u08tc10ia5pi8i4nkstock-5m096770:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s1o08tb10iahal5t61u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:20:00raw135,900원136,000원135,800원135,900원3,063
cmvrk3s1e08ta10ia4bvjjfo1stock-5m373220:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s1608t910iapa3zvqmh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:20:00raw386,000원386,000원385,000원385,000원1,861
cmvrk3s0k08t610iaw4kslaclstock-5m207940:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s0f08t510iaele92wwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:20:00raw1,366,000원1,367,000원1,361,000원1,362,000원708
cmvrk3s0808t410iaxxbwgjq8stock-5m055550:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s0208t310ia8czpbcnx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:20:00raw88,700원88,900원88,700원88,900원7,761
cmvrk3rzw08t210iajtldflokstock-5m105560:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rzq08t110iamfrmf32p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:20:00raw154,200원154,500원154,100원154,200원4,884
cmvrk3rzj08t010ia5qpmyxzrstock-5m005490:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rze08sz10iaewiq3fu41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:20:00raw281,500원281,500원280,500원281,500원1,433
cmvrk3rz508sy10iaflga88r4stock-5m068270:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rz008sx10iava38hpkw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:20:00raw191,500원191,500원191,100원191,100원2,139
cmvrk3rys08sw10iawmrjw2t0stock-5m051910:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3ryn08sv10ia3v4ot9fn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:20:00raw233,500원233,500원233,000원233,500원396
cmvrk3ryg08su10ialp0355w0stock-5m006400:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3ry808st10ia1qknm0f81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:20:00raw523,000원525,000원522,000원523,000원3,291
cmvrk3ry008ss10iayy3qdqwqstock-5m035420:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rxv08sr10iaiuj4b9q81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:20:00raw182,000원182,100원181,800원181,800원3,297
cmvrk3rxo08sq10ia96af0og2stock-5m066570:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rxj08sp10iataod14oy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:20:00raw162,700원162,900원162,400원162,500원4,167
cmvrk3rxb08so10iadu4p6i7sstock-5m005380:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rx608sn10ia6sglmnu71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:20:00raw298,250원298,500원297,500원298,000원2,815
cmvrk3rwz08sm10iaz7uxmcqbstock-5m000660:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rwu08sl10ias4xibio41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:20:00raw1,468,000원1,470,000원1,466,000원1,470,000원32,036
cmvrk3rwm08sk10iad7l84lzostock-5m005930:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rwg08sj10iabtu0ekfv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:20:00raw241,000원241,250원240,500원240,500원73,345
cmvrjxc5w08re10iajiiwx0zxstock-5m005380:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc5m08rd10iadppjiqgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:15:00raw298,000원298,500원298,000원298,500원700
cmvrjxc5308rc10iacoyxdmpnstock-5m000660:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc4t08rb10iaicb6n8x61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:15:00raw1,465,000원1,468,000원1,460,000원1,467,000원29,568
cmvrjxc4608ra10iab7zwwtnxstock-5m005930:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc3u08r910ia7ujdyd0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:15:00raw241,000원241,000원240,500원241,000원58,512
cmvrjxcdb08si10iacgnsptyrstock-5m017670:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcd508sh10ia6ixvutxk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:15:00raw78,700원78,900원78,600원78,800원13,052
cmvrjxcct08sg10ian7rpcznkstock-5m030200:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxccn08sf10ia8wht34nj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:15:00raw45,600원45,700원45,550원45,550원1,731
cmvrjxcce08se10iawtlid4i3stock-5m015760:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcc608sd10iavwmhlk9v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:15:00raw28,450원28,500원28,450원28,500원4,343
cmvrjxcbz08sc10iasu6f92bxstock-5m003550:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcbt08sb10ia4124bykc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:15:00raw100,100원100,200원99,700원99,800원2,447
cmvrk3s0x08t810ia5ggn68o2stock-5m373220:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s0q08t710iafodrgf6f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:15:00raw385,000원386,500원385,000원386,000원8,046
cmvrjxcb808s810iak872dzv9stock-5m034730:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcb208s710iaujglyt8b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:15:00raw553,000원555,000원552,500원554,000원1,533
cmvrjxcau08s610ia2fsdndh0stock-5m028260:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcap08s510ia80x63igo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:15:00raw328,500원328,500원328,000원328,500원1,466
cmvrjxcah08s410ia8m6qodr3stock-5m096770:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcab08s310iaoedkvugm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:15:00raw136,000원136,300원135,800원135,900원3,352
cmvrjxca308s210iaztd28urgstock-5m207940:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc9x08s110iahmm4ghfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:15:00raw1,366,000원1,368,000원1,365,000원1,365,000원440
cmvrjxc9o08s010ia683m66sastock-5m055550:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc9i08rz10ia2iww5pxy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:15:00raw88,900원89,000원88,700원88,800원7,281
cmvrjxc9c08ry10ia6gavi4pkstock-5m105560:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc9608rx10iaw71k2n501
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:15:00raw154,700원154,700원154,200원154,300원6,625
cmvrka7ok08ui10iaqvpt2zuzstock-5m012330:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7of08uh10iaeh7x2ozb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:15:00raw351,000원351,000원349,500원350,000원2,381
cmvrjxc8p08ru10iaopmntyy8stock-5m000270:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc8k08rt10iawwh3f4xt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:15:00raw107,700원107,800원107,700원107,700원1,252
114,858건 중 11,901–11,950← 이전239 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬