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
cmvrkzzaf090410iaajeetn8kstock-5m015760:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzza9090310iab533bdab1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:45:00raw28,650원28,700원28,650원28,650원11,663
cmvrkzza1090210ia169dw3bkstock-5m003550:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9v090110ia0udjbpr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:45:00raw100,000원100,000원99,900원99,900원489
cmvrkzz9n090010ia0f0xt24vstock-5m034730:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9h08zz10iazttdx7xp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:45:00raw549,000원551,000원548,000원550,000원1,575
cmvrkzz8y08zw10iae12bv20jstock-5m028260:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz8t08zv10ial03equ2i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:45:00raw326,500원328,000원326,500원327,500원2,471
cmvrkzz8i08zu10iarrtfomavstock-5m096770:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz8908zt10iabpon2zi61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:45:00raw135,700원135,900원135,400원135,700원7,412
cmvrkzz7x08zs10iaa9qd70qxstock-5m012330:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz7q08zr10ia0v2wtosw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:45:00raw351,500원351,500원350,500원351,500원3,035
cmvrkzz7i08zq10ia8z879nlnstock-5m373220:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz7c08zp10ia4c1y30p11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:45:00raw385,500원386,000원385,000원385,000원1,317
cmvrkzz7408zo10ia0iq7nxnustock-5m207940:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6z08zn10ia5n15qtft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:45:00raw1,364,000원1,366,000원1,362,000원1,364,000원432
cmvrkzz6q08zm10iaer1w09fqstock-5m055550:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6k08zl10iarbax9uav1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:45:00raw88,500원88,700원88,300원88,400원10,011
cmvrkzz6b08zk10iaki424l7jstock-5m105560:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6608zj10ia4m9jcoqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:45:00raw154,500원154,600원154,300원154,300원7,594
cmvrkzz5y08zi10ia6b00473lstock-5m000270:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz5u08zh10ia9xme8y0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:45:00raw107,700원107,800원107,700원107,700원1,404
cmvrkzz4v08zc10ia4eetklynstock-5m068270:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz4m08zb10iaiml1lvtu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:45:00raw190,900원191,100원190,700원190,800원2,577
cmvrkzz3o08z810iayhedyqo3stock-5m051910:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz3j08z710ia7scd3ndv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:45:00raw234,000원234,000원233,000원233,500원1,598
cmvrkzz3908z610iaj9a3an94stock-5m006400:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz3308z510ia2ruz4ufj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:45:00raw524,000원525,000원523,000원524,000원3,025
cmvrkzz2v08z410iagjzffij0stock-5m035720:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz2p08z310ia6voi35431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:45:00raw30,100원30,150원30,050원30,150원14,566
cmvrkzz2h08z210iap4r7j8itstock-5m035420:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz2b08z110ia9i7pu86n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:45:00raw181,500원181,600원181,300원181,400원5,203
cmvrkzz2308z010iats0qu2s2stock-5m066570:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:192026-10-28 12:55:19cmvrkzz1y08yz10ial91ryqa71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:45:00raw163,100원163,250원162,700원162,900원4,097
cmvrkzz1q08yy10ia1mtswixistock-5m005380:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:192026-10-28 12:55:19cmvrkzz1l08yx10iai406uvcg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:45:00raw298,500원299,000원298,000원299,000원4,984
cmvrkzz1b08yw10ia0qganhhustock-5m000660:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:192026-10-28 12:55:19cmvrkzz0l08yv10iaqrrm3jt91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:45:00raw1,481,000원1,488,000원1,481,000원1,485,000원33,241
cmvrkzz5b08ze10iafmhskqxustock-5m005490:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz5708zd10iafpitexju1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:40:00raw281,000원282,000원281,000원281,500원807
cmvrkzz9b08zy10iasr2lu0g7stock-5m034730:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9508zx10iabfseeoel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:40:00raw551,000원551,000원548,000원549,000원1,547
cmvrktidp08yu10ial6954if3stock-5m017670:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktidi08yt10iakl8qnz511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:40:00raw78,900원79,000원78,700원79,000원13,591
cmvrkzz4b08za10iaold75pqtstock-5m068270:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz4208z910iavnwguysm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:40:00raw191,000원191,100원190,800원190,900원3,471
cmvrktice08yo10iaqidkd87kstock-5m003550:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktic808yn10ia1txneb8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:40:00raw99,900원100,000원99,900원99,900원1,276
cmvrktibx08ym10iary9rg6s5stock-5m028260:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktibq08yl10iarj01glxa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:40:00raw328,500원329,000원326,500원326,500원4,764
cmvrktibh08yk10iamo789kd8stock-5m096770:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktibc08yj10iauefvnpuq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:40:00raw135,900원136,000원135,600원135,600원7,053
cmvrktib008yi10iasgu054dhstock-5m012330:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktiav08yh10iayk1bqulo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:40:00raw350,500원351,500원350,000원351,500원1,221
cmvrktiaj08yg10ia1rurwdjjstock-5m373220:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktiad08yf10ia4ggcognz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:40:00raw385,500원386,500원385,500원386,000원3,294
cmvrktia408ye10iayqujmkqgstock-5m207940:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti9y08yd10ia3qzm8bmo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:40:00raw1,362,000원1,366,000원1,361,000원1,364,000원554
cmvrkti9o08yc10iapdp7d9qlstock-5m055550:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti9j08yb10iaw142oyqq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:40:00raw88,500원88,600원88,200원88,500원9,060
cmvrkti9708ya10iaho71vkxcstock-5m105560:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti9208y910iaewmv6zjq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:40:00raw154,100원154,600원154,000원154,500원9,051
cmvrkti8q08y810iakakqatristock-5m000270:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti8l08y710iaibqmhkud1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:40:00raw107,600원107,800원107,600원107,700원8,066
cmvrkti8a08y610iaj7qefwujstock-5m051910:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti8408y510iaoltx4axk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:40:00raw233,500원234,000원233,000원233,500원977
cmvrkti7v08y410iag8wmy75vstock-5m006400:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti7p08y310iaifuwyeix1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:40:00raw524,000원524,000원522,000원524,000원1,814
cmvrkti7c08y210iaqkfsnyvmstock-5m035720:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti7608y110iart6t61ap1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:40:00raw30,050원30,100원30,050원30,050원7,201
cmvrkti6v08y010ia19vxuav7stock-5m035420:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti6q08xz10ialf6ajs661
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:40:00raw181,600원181,800원181,400원181,400원7,487
cmvrkti6e08xy10iagev3qimvstock-5m066570:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti6908xx10iafjc8wn521
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:40:00raw163,400원163,600원163,000원163,100원4,235
cmvrkti5w08xw10iaidnth5gzstock-5m005380:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti5r08xv10iaw33h5qiw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:40:00raw298,500원298,500원298,000원298,500원1,319
cmvrkti5g08xu10iamzyjv6evstock-5m000660:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti5a08xt10iaze1qh4se1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:40:00raw1,483,500원1,486,000원1,478,000원1,482,000원33,145
cmvrkti5008xs10ia32xrcebustock-5m005930:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti4r08xr10iamgojksac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:40:00raw242,500원243,000원242,000원242,000원76,640
cmvrktid808ys10ia0wk3zkxnstock-5m030200:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktid208yr10iaf8pjqlhv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:40:00raw45,575원45,600원45,500원45,550원2,834
cmvrktics08yq10ias87ikfnmstock-5m015760:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkticm08yp10iacurb0vk81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:40:00raw28,400원28,700원28,400원28,650원36,306
cmvrkn2ag08ws10iamrd9l17mstock-5m006400:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2a808wr10iakjkknblf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:35:00raw523,000원524,000원523,000원524,000원3,978
cmvrkn27r08we10iazgk40f46stock-5m005930:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn27f08wd10ianes359wd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:35:00raw242,000원243,000원241,500원242,500원246,286
cmvrkn29l08wo10iaee64nbafstock-5m035720:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn29g08wn10ias8rqgsa11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:35:00raw30,150원30,150원30,050원30,050원16,556
cmvrkn28v08wk10ia4l01lcvastock-5m066570:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn28p08wj10ia7wnusa8z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:35:00raw163,000원163,400원162,900원163,300원4,846
cmvrkn29808wm10ia0ydlpgtxstock-5m035420:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn29208wl10iayrk9vw421
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:35:00raw181,900원181,900원181,600원181,600원5,849
cmvrkn28i08wi10ia34fwpzqastock-5m005380:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn28c08wh10iayk33ock01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:35:00raw297,750원298,500원297,500원298,000원3,282
cmvrkn2hk08xq10iaicnjxzw6stock-5m017670:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2he08xp10ia3m0vt9yv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:35:00raw78,850원79,000원78,800원78,950원10,910
cmvrkn2h708xo10ia2le5r1ulstock-5m030200:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2h108xn10iabhmyhbmh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:35:00raw45,600원45,650원45,550원45,600원3,340
114,858건 중 11,801–11,850← 이전237 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬