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
cmvrd512r07fe10ia27n1bf9vstock-5m034730:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512k07fd10iad8xi293f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:05:00raw506,000원517,000원505,000원517,000원2,921
cmvrd512107fa10ia2kpu59gvstock-5m028260:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd511w07f910iaahaig3a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:05:00raw312,000원321,500원312,000원320,500원20,885
cmvrd511e07f610iam6rmduljstock-5m096770:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd511907f510iaeo7o5cxb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:05:00raw134,400원135,300원133,000원135,300원25,856
cmvrd510p07f210iasxhhb6hbstock-5m012330:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd510h07f110iawbnne34i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:05:00raw339,500원348,500원339,500원348,500원10,493
cmvrd50zq07ey10iauqrgn89ustock-5m373220:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50zh07ex10iadondpdjn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:05:00raw392,500원392,500원388,000원391,000원20,752
cmvrdbgnx07gq10iak6yjdh7ustock-5m055550:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgns07gp10ia8pjlw9rt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:05:00raw87,800원87,900원86,300원86,300원25,943
cmvrd515f07fu10iapjlik44lstock-5m017670:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:192026-10-28 09:15:19cmvrd515a07ft10iaib0e2tdo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:05:00raw75,500원76,300원75,500원76,100원28,435
cmvrdbgkg07g610iaprgzdkznstock-5m035420:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgka07g510ia9popwbcj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:05:00raw183,600원184,600원182,800원183,700원40,313
cmvrd50yr07eu10iafiejl7jjstock-5m207940:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50yj07et10iaykkn69i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:05:00raw1,391,000원1,399,000원1,388,000원1,388,000원2,156
cmvrd50rc07e610ia4t6gqvq0stock-5m006400:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50r107e510iaf9vv8os01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:05:00raw527,000원528,000원519,000원525,000원18,339
cmvrd50wv07em10ia2vasc92tstock-5m000270:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50wl07el10iaeijpo5311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:05:00raw107,800원108,600원107,600원108,500원14,932
cmvrd50q507e210ia27ymbfqustock-5m035720:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50pz07e110iar2u9vk4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:05:00raw30,450원30,500원30,300원30,350원28,226
cmvrd50uc07ee10ia77tb25ststock-5m068270:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50tz07ed10ia6y7gwdwc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:05:00raw192,500원193,000원191,800원192,100원10,892
cmvrd50p607dy10ia1g9h1b89stock-5m066570:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50oz07dx10iarmqywwu31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:05:00raw159,700원160,200원158,500원160,200원14,333
cmvrd50xw07eq10iawv0dpw6bstock-5m105560:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50xo07ep10iaxh5f65t91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:05:00raw151,600원151,900원150,500원150,600원19,435
cmvrd50o507du10iawbbxi5k8stock-5m005380:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50ny07dt10ia2jictmj71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:05:00raw293,000원299,000원293,000원299,000원24,230
cmvrd50st07ea10iaubltjwe3stock-5m051910:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50sh07e910iafuaqfg1h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:05:00raw236,000원236,000원233,500원235,500원5,693
cmvrd50na07dq10ia0rc78tqgstock-5m000660:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50n407dp10ia9gjzmrty1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:05:00raw1,367,000원1,374,000원1,359,000원1,373,000원98,140
cmvrd50vn07ei10iao72lxl2sstock-5m005490:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50ve07eh10iajsr5c7ix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:05:00raw282,000원283,500원281,500원283,000원4,130
cmvrd50mh07dm10iarq9u4g7astock-5m005930:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50mc07dl10iaxp3fyrby1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:05:00raw228,250원231,000원228,000원230,500원249,268
cmvrd50mv07do10ia1vwhvuumstock-5m000660:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50mo07dn10iavimaxnng1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:00:00raw1,390,000원1,390,000원1,358,000원1,367,000원322,315
cmvrd50s207e810iadzgqfymsstock-5m051910:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50rs07e710iaz19r6pu71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:00:00raw231,500원236,000원228,500원236,000원13,396
cmvrd50yb07es10iaz4qldcw8stock-5m207940:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50y407er10ia81975f2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:00:00raw1,370,000원1,397,000원1,360,000원1,393,000원2,923
cmvrd50xf07eo10iaj90cwh0sstock-5m105560:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50x707en10iacsay2bi31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:00:00raw149,000원151,700원148,700원151,600원84,646
cmvrd50w907ek10iaw1sq0ci8stock-5m000270:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50vz07ej10iaqzxhs1z91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:00:00raw106,200원108,100원106,200원107,800원39,369
cmvrd50v207eg10iayj9cnxrrstock-5m005490:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50uq07ef10ia4g08ryjd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:00:00raw279,500원283,500원277,500원282,500원9,883
cmvrd50tl07ec10iaho8ecar3stock-5m068270:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50t607eb10iacix17vie1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:00:00raw189,600원193,300원189,200원192,500원28,370
cmvrd50m207dk10iaf7q8el8fstock-5m005930:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50lp07dj10iak2qlx63h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:00:00raw231,000원231,500원228,000원228,500원945,890
cmvrd50qo07e410iahgqlyk67stock-5m006400:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50qi07e310ia9vpgi2vn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:00:00raw514,000원528,000원508,000원527,000원42,377
cmvrd50po07e010iaebnod0bxstock-5m035720:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50pj07dz10ia4c4uacmr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:00:00raw29,900원30,650원29,900원30,450원179,486
cmvrd50ok07dw10iamxjfv4mpstock-5m066570:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50od07dv10iapkgjgpq31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:00:00raw161,000원161,200원158,200원159,700원45,538
cmvrd50np07ds10iaqt5e7e4hstock-5m005380:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50ni07dr10iakrbrg0zv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:00:00raw292,500원295,000원291,000원293,500원26,645
cmvrvvukv0a6m10ian808nzcfstock005380:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvukp0a6l10iaaoco60g61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-28 09:00:00raw292,500원301,500원291,000원297,000원408,279
cmvrvvuo50a6y10iao9xs0uk6stock051910:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvunw0a6x10iaazeu0u9k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-28 09:00:00raw231,500원246,500원228,500원245,500원236,595
cmvrvvunj0a6w10ia08zkdimostock006400:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvunb0a6v10iai5kftgfo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-28 09:00:00raw514,000원536,000원508,000원533,000원446,191
cmvrvvumx0a6u10ia2ni5yb96stock035720:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvumr0a6t10iaen7jv50v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-28 09:00:00raw29,900원30,650원29,800원30,000원1,345,687
cmvrvvum00a6q10iareun23pfstock035420:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvulu0a6p10iaoapdbiqa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-28 09:00:00raw181,100원186,900원178,000원178,800원1,102,946
cmvrvvuwn0a7s10iaez4x3475stock003550:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuwi0a7r10iakpbq1kzb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-28 09:00:00raw99,000원101,100원98,900원100,100원306,206
cmvrvvuxa0a7u10ia6y870e3xstock015760:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvux50a7t10iadutyq03k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-28 09:00:00raw27,950원29,000원27,950원28,600원1,019,039
cmvrvvuxy0a7w10iadydpce0rstock030200:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuxt0a7v10iateanxyze1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-28 09:00:00raw45,000원45,850원44,800원45,450원354,352
cmvrvvuyj0a7y10ia8ssz629mstock017670:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuyc0a7x10iaqbntifzv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-28 09:00:00raw75,600원79,300원74,500원78,400원1,186,081
cmvrvvulf0a6o10ia3pmhjh3cstock066570:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvul90a6n10ia9d3g3me31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-28 09:00:00raw161,000원164,600원158,200원162,400원867,390
cmvrdbgnl07go10iaeevyduezstock-5m055550:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgng07gn10iaa5d4zyhu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:00:00raw86,800원88,400원86,700원87,800원55,147
cmvrdbgk307g410ia2sn94164stock-5m035420:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgjy07g310iayjjfhyl41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:00:00raw181,100원183,800원180,000원183,700원120,113
cmvrd515407fs10iapl7a6ikfstock-5m017670:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:192026-10-28 09:15:19cmvrd514z07fr10ia0fpnf8vw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:00:00raw75,600원76,200원74,500원75,400원47,104
cmvrd514h07fo10iapodksrejstock-5m030200:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:192026-10-28 09:15:19cmvrd514c07fn10iahfjdsmwp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:00:00raw45,000원45,650원44,800원45,450원36,695
cmvrd513v07fk10iawrddhvx6stock-5m015760:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:19cmvrd513q07fj10iaj3tnwjlr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:00:00raw27,950원28,700원27,950원28,450원62,872
cmvrd513707fg10iamj5nhf1istock-5m003550:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512z07ff10iau2m7uhuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:00:00raw99,000원100,900원99,000원100,900원5,451
cmvrd512d07fc10iamj42gvrastock-5m034730:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512707fb10iav4jx9iee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:00:00raw499,500원510,000원499,000원509,000원6,057
cmvrd511q07f810ia4svpusrwstock-5m028260:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd511l07f710iarhjb7cry1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:00:00raw309,000원312,500원305,000원312,000원13,294
116,697건 중 14,651–14,700← 이전294 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬