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
cmvrjkhni08os10ia739mo31xstock-5m005380:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhnd08or10iarierwrfg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:05:00raw297,500원298,000원297,500원297,500원1,519
cmvrjkhn508oq10ia7wm6vq7tstock-5m000660:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhmx08op10ia02kyrwcr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:05:00raw1,451,000원1,459,000원1,449,000원1,459,000원26,141
cmvrjkhmd08oo10ia15dmpyohstock-5m005930:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhlz08on10iaf2an2bzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:05:00raw239,500원241,000원239,000원240,750원94,008
cmvrje29308ny10ia8w3ah1x8stock-5m000270:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje28y08nx10iafsbq6tsg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:00:00raw107,700원107,800원107,600원107,600원2,777
cmvrje28q08nw10iacxhiqwd4stock-5m005490:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje28l08nv10ia3bpd91lt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:00:00raw282,000원282,500원281,500원281,500원452
cmvrje26c08ni10iav9o94jrjstock-5m005380:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:172026-10-28 12:10:17cmvrje26608nh10ia4ftkf9u01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:00:00raw297,500원298,000원297,500원297,500원882
cmvrje28308ns10iaw7rz2cv0stock-5m051910:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje27y08nr10iae3hdplfb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:00:00raw234,500원235,000원233,500원234,000원1,474
cmvrjkhwr08pw10ia542y6ze2stock-5m017670:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhwm08pv10ia5do76u481
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:00:00raw78,600원78,700원78,400원78,400원9,688
cmvrje2db08om10ia518xi0eustock-5m030200:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2d408ol10iaf2kzwcm11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:00:00raw45,600원45,700원45,550원45,650원3,124
cmvrje27208nm10iawp88jbnzstock-5m035420:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje26x08nl10iaorh1eafm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:00:00raw182,400원182,400원181,800원181,800원7,985
cmvrje2cv08ok10ia3rbt5zcpstock-5m015760:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2cp08oj10iak94mi2vz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:00:00raw28,500원28,550원28,450원28,450원4,782
cmvrje2ch08oi10iawofccbrkstock-5m003550:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2cc08oh10iamydl68qb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:00:00raw100,200원100,300원99,800원100,100원6,465
cmvrje25k08ne10iajrgplbhostock-5m005930:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:172026-10-28 12:10:17cmvrje25608nd10iatj9kfrvi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:00:00raw240,000원240,250원239,000원239,750원154,000
cmvrje2bu08oe10ia4sby4l80stock-5m034730:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2bp08od10iaqkqqbypy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:00:00raw550,000원551,000원547,000원548,000원3,367
cmvrje27r08nq10iab1d1kimlstock-5m006400:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje27m08np10iauyhorrmb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:00:00raw528,000원528,000원525,000원525,000원4,574
cmvrjkhsv08pg10iap5ez9ovystock-5m207940:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhsp08pf10iauyih0tog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:00:00raw1,368,000원1,372,000원1,368,000원1,371,000원391
cmvrje2bi08oc10iavdiod88hstock-5m028260:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2bc08ob10iakwlavg5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:00:00raw327,000원327,500원325,500원327,500원2,373
cmvrje26p08nk10iaey398xe3stock-5m066570:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:172026-10-28 12:10:18cmvrje26k08nj10iajztiiyfu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:00:00raw162,700원162,900원162,100원162,300원5,878
cmvrje2b508oa10iaus7e0zc7stock-5m096770:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2az08o910ial9lyyjxe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:00:00raw136,300원136,500원136,100원136,150원3,737
cmvrje27f08no10ia0ywkfl1tstock-5m035720:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje27908nn10iapun9rmna1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:00:00raw30,200원30,250원30,150원30,200원11,456
cmvrje2at08o810ia12t17w3dstock-5m012330:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2an08o710iafkasb0hf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:00:00raw349,000원350,000원348,500원350,000원1,676
cmvrjkhq608p410ialok7k0eestock-5m068270:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhq008p310iahxf1hrbd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:00:00raw191,900원192,300원191,600원192,200원3,118
cmvrje2ag08o610iaegian13astock-5m373220:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2aa08o510iaiwtpgyu31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:00:00raw386,000원386,500원385,500원385,500원1,865
cmvrje2a308o410iaczejyuikstock-5m055550:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje29y08o310iaoaqrp2v01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:00:00raw88,800원89,000원88,800원88,900원4,394
cmvrje29q08o210iaic3hvysfstock-5m105560:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje29l08o110ials8e0upz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:00:00raw154,900원155,000원154,900원154,900원8,214
cmvrje25z08ng10iammgid17cstock-5m000660:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:172026-10-28 12:10:17cmvrje25u08nf10iasu005jsv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:00:00raw1,458,000원1,458,000원1,450,000원1,451,000원19,660
cmvrj7mte08ma10iau7bweoo5stock-5m000660:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mt808m910iacwltm10o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:55:00raw1,465,000원1,465,000원1,457,000원1,457,000원20,112
cmvrje2c608og10iazvcgztvnstock-5m003550:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2c008of10ia83w8kkro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:55:00raw100,500원100,500원100,200원100,200원2,569
cmvrje29f08o010iaplq0xcbkstock-5m105560:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje29a08nz10ia68xockop1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:55:00raw154,900원155,300원154,900원155,000원7,416
cmvrje28f08nu10iar4sburkostock-5m005490:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje28a08nt10iapedp301q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:55:00raw282,000원282,500원281,000원282,000원1,563
cmvrj7n0808nc10iajrjfb7fastock-5m017670:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7n0208nb10ia2c3bki6i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:55:00raw78,500원78,600원78,300원78,500원8,760
cmvrj7mzu08na10iam9mlzl90stock-5m030200:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mzp08n910ia38j1lys41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:55:00raw45,650원45,700원45,600원45,650원1,607
cmvrj7mzh08n810iahs6nxph4stock-5m015760:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mzc08n710iag7pu2c9b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:55:00raw28,550원28,600원28,500원28,500원11,654
cmvrj7mz308n610iajr8xzu57stock-5m034730:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7myx08n510iakonvqyls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:55:00raw553,000원553,000원550,000원550,000원1,351
cmvrj7myp08n410iagpyzf13bstock-5m028260:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7myk08n310ia2y84rzpn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:55:00raw327,500원327,500원326,000원327,000원2,075
cmvrj7myc08n210ia8uvcazpkstock-5m096770:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7my708n110ialu6lm3ti1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:55:00raw136,700원136,800원136,300원136,400원4,399
cmvrj7my008n010ial2fr5vp5stock-5m012330:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mxv08mz10iamfbf5uqu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:55:00raw350,500원351,000원348,500원349,000원2,354
cmvrj7mxm08my10iabbp6cxmystock-5m373220:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mxg08mx10iahfln8qe41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:55:00raw387,000원387,500원386,000원386,500원2,734
cmvrj7mx808mw10ia18q6vn2istock-5m207940:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mx208mv10ia1wsxyl5x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:55:00raw1,372,000원1,372,000원1,368,000원1,370,000원344
cmvrj7mwv08mu10iamkapq6qastock-5m055550:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mwp08mt10ia0b396ae91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:55:00raw88,900원88,900원88,700원88,900원7,209
cmvrj7mw608mq10iaxy6j9j1jstock-5m000270:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mw008mp10iaqtucyago1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:55:00raw107,800원107,900원107,600원107,700원5,160
cmvrj7mvt08mo10iawb4xzn4istock-5m068270:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mvo08mn10iabghqyawt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:55:00raw191,900원192,000원191,700원191,900원1,922
cmvrj7mvh08mm10iaprk4yfvustock-5m051910:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mvc08ml10iaf4c9vh1m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:55:00raw234,500원235,000원234,500원235,000원1,216
cmvrj7mv508mk10iawobz3rv2stock-5m006400:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7muz08mj10iaq8qujfkv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:55:00raw530,000원530,000원527,000원528,000원3,839
cmvrj7mur08mi10iacwq3v95mstock-5m035720:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mun08mh10iasdp4cz3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:55:00raw30,250원30,300원30,200원30,250원7,320
cmvrj7muf08mg10iae3oan5m8stock-5m035420:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mua08mf10ia4lfpyltv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:55:00raw182,300원182,400원182,200원182,300원4,080
cmvrj7mu308me10iagghiwoaistock-5m066570:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mty08md10iaii7g8guu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:55:00raw163,200원163,300원162,600원162,700원7,056
cmvrj7mtr08mc10iams0x7ipastock-5m005380:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mtl08mb10iaeyhyiysi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:55:00raw298,500원298,500원297,250원297,500원4,773
cmvrj7mt108m810ia5ksv0jftstock-5m005930:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7msv08m710iahtxeduuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:55:00raw241,250원241,250원240,000원240,000원98,064
cmvrj172x08l010ia7vva6fe3stock-5m035420:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj172s08kz10iamzawqitz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:50:00raw182,700원182,800원182,200원182,300원5,724
114,858건 중 12,001–12,050← 이전241 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬