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
cmvrnbjj509g610ia0ebjmv6ystock-5m000270:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjix09g510ia2bg9bm5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:50:00raw108,200원108,300원108,000원108,000원5,032
cmvrnbjge09fu10ianwxb582mstock-5m035720:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjg709ft10iamqveg1tx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:50:00raw30,100원30,100원30,000원30,000원18,263
cmvrnbjjm09g810iaezg4tt3bstock-5m105560:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjjg09g710iayjmtwf8c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:50:00raw154,500원154,500원154,400원154,500원2,566
cmvrnbjfy09fs10ia1oe9741astock-5m035420:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjfs09fr10iapvfaqfjt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:50:00raw179,300원179,700원179,200원179,300원13,552
cmvrnbjfk09fq10iap8238ptjstock-5m066570:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjfe09fp10iacd9vgy0i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:50:00raw161,600원162,000원161,600원161,800원5,921
cmvrnbjf509fo10ia4iql0lzqstock-5m005380:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjez09fn10iaep1uzs531
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:50:00raw298,000원298,500원297,000원297,000원2,905
cmvrnbjem09fm10iaj7lb7535stock-5m000660:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjef09fl10iazpa88yrd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:50:00raw1,469,000원1,473,000원1,467,000원1,471,000원25,489
cmvrnhyf109hw10iatr0lvvsustock-5m003550:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyev09hv10iakjc2sdk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:50:00raw100,200원100,200원100,000원100,000원5,185
cmvrnhycb09hk10ia3qk1qj5rstock-5m373220:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyc309hj10iauja9ammi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:50:00raw388,500원389,000원388,000원388,000원1,221
cmvrn54ls09fc10iadve9sv8wstock-5m003550:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54lg09fb10iabsb4k0cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:45:00raw100,150원100,200원100,100원100,200원423
cmvrnbjio09g410ianl6r4xwbstock-5m000270:20261028:13452026-10-28 13:45:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjih09g310iaqbdabe591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:45:00raw108,000원108,300원108,000원108,200원5,193
cmvrn54o709fk10iaryt3bonjstock-5m017670:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54o109fj10iaufuvtdgl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:45:00raw78,800원78,900원78,600원78,700원13,114
cmvrn54nu09fi10ialccck21ystock-5m030200:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54np09fh10iavzpv36gn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 13:45:00raw45,600원45,650원45,500원45,650원2,202
cmvrn54n609fg10iao9s39b4wstock-5m015760:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54mv09ff10iakx6zuirt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:45:00raw28,900원28,950원28,875원28,900원7,647
cmvrn54kx09fa10iahtn9naxcstock-5m034730:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54kq09f910ia8mxiiacu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 13:45:00raw542,000원543,000원541,000원542,000원1,508
cmvrn54k709f810iapjsksh1cstock-5m028260:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54jx09f710iahetlkg741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:45:00raw326,000원327,000원325,000원325,250원2,585
cmvrn54je09f610ia3n3yk8listock-5m096770:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54j309f510iaa0bub1wq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 13:45:00raw137,800원138,200원137,700원137,800원6,897
cmvrn54ik09f410iadti4ry7zstock-5m012330:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54i909f310iaew7pynze1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:45:00raw355,000원355,500원354,500원354,500원1,825
cmvrn54hp09f210ialcl3asajstock-5m373220:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54hf09f110ia86a5nwdw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:45:00raw388,500원389,500원388,500원388,500원4,276
cmvrn54gx09f010iaknodg8mhstock-5m207940:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54gn09ez10ia9pkeoi7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:45:00raw1,370,000원1,371,000원1,367,000원1,369,000원381
cmvrn54gb09ey10iazguuyqfwstock-5m055550:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54g509ex10ia4a2ptcpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:45:00raw88,400원88,500원88,100원88,200원10,446
cmvrn54fx09ew10iafay5aiihstock-5m105560:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54fq09ev10iagv1t8ord1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:45:00raw154,500원154,800원154,400원154,400원11,469
cmvrn54f709es10iaj2ik9bykstock-5m005490:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54f209er10iai5xrjyxw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:45:00raw281,500원282,000원281,500원281,500원177
cmvrn54ew09eq10iace5fvgt3stock-5m068270:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54eq09ep10iagz0u1swo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:45:00raw191,000원191,200원190,700원190,900원3,282
cmvrn54ei09eo10iarx2vqe6kstock-5m051910:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54ed09en10ialxyc2cgh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:45:00raw235,000원235,500원235,000원235,500원859
cmvrn54e609em10ia1zyj0li6stock-5m006400:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54e109el10iaa26gzg3x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:45:00raw527,000원530,000원527,000원530,000원4,101
cmvrn54du09ek10iaoaambr5wstock-5m035720:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54dp09ej10iabtxycetc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:45:00raw30,100원30,100원30,050원30,100원3,917
cmvrn54di09ei10iagq4lzojzstock-5m035420:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54dd09eh10iathbex98a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:45:00raw180,050원180,100원179,300원179,300원21,095
cmvrn54d709eg10iapqkewxxzstock-5m066570:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54d209ef10iamq6pocav1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:45:00raw162,000원162,300원161,600원161,600원5,550
cmvrn54cw09ee10iavnf70klvstock-5m005380:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54cr09ed10iaw4535g151
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:45:00raw298,500원298,500원298,000원298,500원2,026
cmvrn54ck09ec10iayw6mdbb7stock-5m000660:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54cf09eb10ia54yscq3i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:45:00raw1,467,000원1,473,000원1,466,000원1,470,000원14,489
cmvrn54c609ea10ia3qdgmfkistock-5m005930:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54bu09e910ia6c660sto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:45:00raw240,500원241,500원240,500원240,500원81,410
cmvrmyoc409e810iagcwxarjwstock-5m017670:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyobx09e710iaxo8mdap01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 13:40:00raw78,500원78,900원78,300원78,800원13,780
cmvrmyo2i09d210iarao7itetstock-5m005930:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo2d09d110iau1tq9zeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:40:00raw240,000원241,000원240,000원240,750원104,234
cmvrmyo3809d410iaeyl1muiystock-5m000660:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo2x09d310iatfovdfzb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 13:40:00raw1,465,000원1,470,000원1,464,000원1,467,000원23,494
cmvrn54mj09fe10iag09nzusistock-5m015760:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54m809fd10iasalql7p41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 13:40:00raw28,950원29,000원28,850원28,900원14,961
cmvrmyo4309d610iae0dnqlngstock-5m005380:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo3r09d510iaacb5n9wh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 13:40:00raw297,500원298,500원297,500원298,000원4,271
cmvrmyo4w09d810iaiqf2py35stock-5m066570:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo4m09d710iafo6yd5cm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 13:40:00raw162,000원162,600원162,000원162,100원4,509
cmvrmyo5909da10ia8b1xnxj4stock-5m035420:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo5309d910ia6cpd1ono1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 13:40:00raw180,300원180,500원180,000원180,100원15,801
cmvrmyo5m09dc10ia8pens55xstock-5m035720:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo5g09db10iav45o7xoo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:40:00raw30,100원30,100원30,050원30,075원6,534
cmvrmyo5z09de10iahwhdvc3istock-5m006400:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo5u09dd10ia2fgpy5yo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 13:40:00raw526,000원528,000원526,000원527,000원2,451
cmvrmyo6e09dg10iasrduesrqstock-5m051910:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo6709df10iaya4dzp271
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 13:40:00raw234,500원235,500원234,500원235,500원4,115
cmvrmyo6s09di10iavpy332trstock-5m068270:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo6l09dh10iahe890zyr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 13:40:00raw191,200원191,300원190,900원191,000원2,700
cmvrmyo7709dk10iakb7xyw2astock-5m005490:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo6z09dj10iarqz7v3qm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 13:40:00raw281,000원282,500원281,000원281,500원2,018
cmvrmyo7n09dm10iaoxkfwb8nstock-5m000270:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo7h09dl10iamaliqeaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:40:00raw108,000원108,300원108,000원108,000원4,949
cmvrn54fk09eu10iax2eaq808stock-5m105560:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54fe09et10ia19ctmrio1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 13:40:00raw154,400원154,700원154,300원154,500원8,759
cmvrmyo8409do10iagz2gdjozstock-5m055550:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo7y09dn10iabn4ngz0v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 13:40:00raw88,300원88,400원88,200원88,400원12,924
cmvrmyo8l09dq10ia6ktfcy2pstock-5m207940:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo8f09dp10iakjtx1gx61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:40:00raw1,370,000원1,371,000원1,369,000원1,369,000원532
cmvrmyo9109ds10iajuq2lnnqstock-5m373220:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo8v09dr10iaqwbpz96y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 13:40:00raw387,750원389,500원387,750원389,000원5,370
cmvrmyo9j09du10ias8u52j3estock-5m012330:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo9e09dt10ialehyx4cd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 13:40:00raw354,000원355,000원354,000원355,000원1,233
116,697건 중 13,351–13,400← 이전268 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬