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
cmvrqpp750a4e10iajdj6ut4ostock-5m105560:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp700a4d10iap4e410zp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:25:00raw154,200원154,200원154,200원154,200원0
cmvrqpp6q0a4c10ianb3zp85fstock-5m000270:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp6j0a4b10iatl1lwzqa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:25:00raw108,100원108,100원108,100원108,100원0
cmvrqpp640a4a10iaglbbfszostock-5m068270:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp5z0a4910iaa1qcfblm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:25:00raw190,300원190,300원190,300원190,300원0
cmvrqpp5p0a4810iaxpgss27ustock-5m006400:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp5j0a4710iakydcq4gj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:25:00raw534,000원534,000원534,000원534,000원0
cmvrqpp5a0a4610iasq9es16ustock-5m035720:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp530a4510iah3i8lfyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:25:00raw29,800원29,800원29,800원29,800원0
cmvrqpp4w0a4410iajjmjtzc5stock-5m066570:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp4q0a4310ia7k5q2nbu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:25:00raw161,900원161,900원161,900원161,900원0
cmvrqpp4e0a4210iadtlmw4enstock-5m005380:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp480a4110iagmx7lzlt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:25:00raw296,000원296,000원296,000원296,000원0
cmvrqpp3x0a4010iatb6wrau8stock-5m000660:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp3s0a3z10iaka30mtko1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:25:00raw1,494,000원1,494,000원1,494,000원1,494,000원0
cmvrqpp3j0a3y10ia6vjfpgwpstock-5m005930:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp3c0a3x10iajckflhny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:25:00raw242,250원242,250원242,250원242,250원0
cmvrqw40e0a5610iad5ywkdczstock-5m035420:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw40a0a5510iae0x4b15a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:25:00raw178,700원178,700원178,700원178,700원0
cmvrqw43p0a5k10ia0tvuexazstock-5m005490:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw43g0a5j10iampftaej81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:25:00raw282,500원282,500원282,500원282,500원0
cmvrqw48c0a6210ia6ms2wwxvstock-5m028260:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4860a6110ia8agqlpyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:25:00raw325,500원325,500원325,500원325,500원0
cmvrqw49c0a6610ia2cr9owjlstock-5m034730:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4960a6510iad2ouxac81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:25:00raw542,000원542,000원542,000원542,000원0
cmvrqppb30a4w10iaohml86d3stock-5m017670:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqppav0a4v10ia15noeaxh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:25:00raw78,000원78,000원78,000원78,000원0
cmvrqppak0a4u10iay9uvw268stock-5m030200:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqppaf0a4t10iangbew49t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:25:00raw45,500원45,500원45,500원45,500원0
cmvrqppa50a4s10iag36mlq7zstock-5m015760:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqppa00a4r10ia3jn055711
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:25:00raw28,550원28,550원28,550원28,550원0
cmvrqpp9p0a4q10ia4ne648vmstock-5m003550:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp9j0a4p10iaex8kfp121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:25:00raw99,200원99,200원99,200원99,200원0
cmvrqpp990a4o10iaoacdpa5pstock-5m096770:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp930a4n10iaojsp3jv01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:25:00raw140,000원140,000원140,000원140,000원0
cmvrqpp8t0a4m10iaw368faoustock-5m012330:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp8o0a4l10ia9ou0pfby1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:25:00raw353,500원353,500원353,500원353,500원0
cmvrqpp8h0a4k10ia5e9taewostock-5m373220:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp8c0a4j10ia0pknim4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:25:00raw390,000원390,000원390,000원390,000원0
cmvrqpp810a4i10iab3hljxtkstock-5m207940:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp7v0a4h10ia32a6mabn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:25:00raw1,370,000원1,370,000원1,370,000원1,370,000원0
cmvrqpp7m0a4g10iak4pwohgxstock-5m055550:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp7g0a4f10ia83n7mpp81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:25:00raw87,800원87,800원87,800원87,800원0
cmvrqj9hv0a3g10iad80ix06dstock-5m012330:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9ho0a3f10iarns8ou4a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:20:00raw353,500원353,500원353,500원353,500원0
cmvrqj9it0a3k10ia9ki0hkgdstock-5m096770:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9il0a3j10iaxttzmc3n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:20:00raw140,000원140,000원140,000원140,000원0
cmvrqj9ld0a3w10ia5kx2x7etstock-5m017670:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9l80a3v10iax8oc3uks1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:20:00raw78,100원78,100원78,100원78,100원0
cmvrqj9l00a3u10iay7f1zlcgstock-5m030200:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9ku0a3t10ia9aw4kehh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:20:00raw45,500원45,500원45,500원45,500원0
cmvrqj9kl0a3s10iauh378jpsstock-5m015760:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9ke0a3r10ia2fzyusq41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:20:00raw28,550원28,550원28,550원28,550원0
cmvrqj9h00a3c10ia5d2qc0vlstock-5m373220:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9gt0a3b10iap883ae1x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:20:00raw390,000원390,000원390,000원390,000원0
cmvrqj9k40a3q10iaud2tfewastock-5m003550:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9jy0a3p10iav9pufovx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:20:00raw99,200원99,200원99,200원99,200원0
cmvrqj9jo0a3o10ia9rrwajo1stock-5m034730:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9ji0a3n10ianv4vvx821
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:20:00raw542,000원542,000원542,000원542,000원0
cmvrqj9j80a3m10iakaams6amstock-5m028260:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9j10a3l10iafl95ocjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:20:00raw324,500원324,500원324,500원324,500원0
cmvrqj9bs0a2o10iayn1qy9z5stock-5m035420:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9bm0a2n10ia6gmxrc2x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:20:00raw178,700원178,700원178,700원178,700원0
cmvrqj9du0a2y10iaweds3a7ostock-5m068270:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9dn0a2x10iao16d03yn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:20:00raw190,300원190,300원190,300원190,300원0
cmvrqj99u0a2e10iavzxvbdzqstock-5m005930:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj99h0a2d10iakhw47yhk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:20:00raw242,000원242,000원242,000원242,000원0
cmvrqj9aa0a2g10ialk8fi33pstock-5m000660:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9a40a2f10ia9vyzlof91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:20:00raw1,493,000원1,493,000원1,493,000원1,493,000원0
cmvrqj9ao0a2i10iasndi8373stock-5m005380:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ai0a2h10iajnv15b9z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:20:00raw295,500원295,500원295,500원295,500원0
cmvrqj9de0a2w10iai5r4eiy0stock-5m051910:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9d70a2v10iaccqmyaws1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 15:20:00raw237,000원237,000원237,000원237,000원0
cmvrqj9eq0a3210iaqo6qg9e0stock-5m000270:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ek0a3110ia1a59l6gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:20:00raw108,100원108,100원108,100원108,100원0
cmvrqj9g40a3810iaaxo92v9astock-5m207940:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:18cmvrqj9fy0a3710iakbx3u7so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:20:00raw1,370,000원1,370,000원1,370,000원1,370,000원0
cmvrqj9ci0a2s10ia19kv77j8stock-5m006400:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9cc0a2r10ia4og91cd81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:20:00raw534,500원534,500원534,500원534,500원0
cmvrqj9c40a2q10ia4m8p5ayfstock-5m035720:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9bz0a2p10iabi5vvmsn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:20:00raw29,900원29,900원29,900원29,900원0
cmvrqj9fm0a3610iac8sbwdhmstock-5m055550:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9fg0a3510iaovrg82hl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:20:00raw87,600원87,600원87,600원87,600원0
cmvrqj9f60a3410iad9u9h9d2stock-5m105560:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9f00a3310iar42ieooa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:20:00raw154,200원154,200원154,200원154,200원0
cmvrqj9b20a2k10iappk9xessstock-5m066570:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9aw0a2j10ial19hd1371
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:20:00raw161,900원161,900원161,900원161,900원0
cmvrqj9ea0a3010ia15yl9b3vstock-5m005490:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9e40a2z10ia5qn2xljc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:20:00raw282,500원282,500원282,500원282,500원0
cmvrqctrb0a2410ianl2klud9stock-5m034730:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctr30a2310iadgmg7y2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:15:00raw544,000원544,000원541,000원541,000원2,024
cmvrqj9cz0a2u10iamvpbjvl9stock-5m051910:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ct0a2t10iaf4jdzbmt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 15:15:00raw237,000원237,500원234,000원237,000원22,844
cmvrqj9bg0a2m10iavzylxkgpstock-5m035420:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ba0a2l10ia9202qqch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:15:00raw178,400원178,900원178,300원178,700원12,219
cmvrqctt40a2c10ia5oftkcgcstock-5m017670:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctsy0a2b10iag948716r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:15:00raw78,100원78,100원77,900원78,100원11,480
cmvrqctso0a2a10iayc0kxa8ostock-5m030200:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctsi0a2910ialp9fb5c51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:15:00raw45,550원45,600원45,450원45,500원1,446
116,697건 중 12,901–12,950← 이전259 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬