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
cmvrkn2es08xa10iar597tzg1stock-5m012330:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2en08x910iafqsxbyc21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:35:00raw350,000원350,500원349,500원350,500원1,752
cmvrkn2eg08x810iau8tx5yfistock-5m373220:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2eb08x710iaji1nflrx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:35:00raw384,500원386,500원384,500원385,500원6,224
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
cmvrkn2e408x610ia3t9uk3vbstock-5m207940:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2dz08x510iaejczg9so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:35:00raw1,361,000원1,363,000원1,361,000원1,362,000원533
cmvrkn2dr08x410ia8i9zf4u9stock-5m055550:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2dm08x310ia4vs0nih51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:35:00raw88,500원88,700원88,300원88,500원12,809
cmvrkn2df08x210iasfgr30z4stock-5m105560:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2d908x110ia8nvbxg941
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:35:00raw154,200원154,200원154,000원154,000원2,946
cmvrkn2cz08x010ia7l7h11btstock-5m000270:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2cq08wz10iaxmof0xbl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:35:00raw107,500원107,700원107,500원107,700원7,848
cmvrkn2cc08wy10iabgr63cfxstock-5m005490:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2c308wx10iaz9bgo0fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:35:00raw281,250원281,500원281,000원281,500원728
cmvrkn2bp08ww10ia13zmmzltstock-5m068270:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2bh08wv10iabn7l46po1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:35:00raw191,000원191,300원191,000원191,000원1,603
cmvrkn2b308wu10ia12phltaostock-5m051910:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2av08wt10iaewomq1zh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:35:00raw233,500원234,000원233,000원233,500원1,355
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
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
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
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
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
cmvrkgmo308v610iaxbf0olvfstock-5m035420:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmnx08v510iapwc7xvc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:30:00raw181,900원182,000원181,800원181,900원3,987
cmvrkn2f408xc10ia01cyq4l4stock-5m096770:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2ez08xb10iahkgef6cr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:30:00raw135,800원136,100원135,700원135,700원3,764
cmvrkn2a008wq10iapcg96wtystock-5m006400:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn29u08wp10iapdafoqaz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:30:00raw525,000원525,000원523,000원523,000원1,449
cmvrkgmzr08wc10ia2jyirepdstock-5m017670:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmzl08wb10ia1j2fojrk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:30:00raw78,800원78,900원78,700원78,900원12,231
cmvrkgmya08w610ia21vxo4azstock-5m030200:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmy408w510iavcjfumsb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:30:00raw45,550원45,650원45,550원45,600원2,227
cmvrkgmxu08w410iasdom3funstock-5m015760:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmxp08w310ia8a8a40f61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:30:00raw28,475원28,500원28,450원28,450원4,487
cmvrkgmxd08w210iavw97tz8estock-5m003550:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmx708w110ia1q3ipo661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:30:00raw99,700원99,900원99,600원99,900원729
cmvrkgmww08w010ia5sirhxrhstock-5m034730:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmwp08vz10ia6vdeqrk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:30:00raw553,000원554,000원552,000원553,000원1,178
cmvrkgmwh08vy10iakv33223ostock-5m028260:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmwc08vx10iawg3u1ogf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:30:00raw328,000원329,000원328,000원329,000원1,670
cmvrkgmvf08vu10ia9gy8ij22stock-5m012330:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmv408vt10ia61w1k19f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:30:00raw349,500원350,000원349,500원350,000원539
cmvrkgmum08vs10iaquapdy1jstock-5m373220:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmub08vr10ia905dxre01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:30:00raw384,500원385,000원384,000원385,000원4,483
cmvrkgmts08vq10ia4ftdpmtcstock-5m207940:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmti08vp10iajdq2puxs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:30:00raw1,363,000원1,365,000원1,361,000원1,361,000원384
cmvrkgmsz08vo10ia7pezgd05stock-5m055550:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmso08vn10iabs1ct8oo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:30:00raw88,800원88,800원88,500원88,700원13,987
cmvrkgms708vm10iadsidqrkkstock-5m105560:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgms108vl10iag04bwex51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:30:00raw154,500원154,500원154,200원154,200원6,628
cmvrkgmrp08vk10iabwhvmj8ustock-5m000270:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmri08vj10ia003og0zy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:30:00raw107,600원107,700원107,500원107,600원2,388
cmvrkgmq408ve10iajcdsq1xsstock-5m005490:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmpw08vd10iaia5d9buz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:30:00raw281,000원281,500원281,000원281,250원228
cmvrkgmpg08vc10ia71f9w9v2stock-5m068270:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmp808vb10iaab19hjea1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:30:00raw191,200원191,400원190,900원191,000원2,465
cmvrkgmov08va10iacifwttpnstock-5m051910:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmop08v910iamfoa03wj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:30:00raw233,500원233,500원232,500원233,500원1,984
cmvrkgmog08v810iahgbb6gb6stock-5m035720:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmob08v710iaitre9ahe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:30:00raw30,100원30,150원30,100원30,100원3,086
cmvrkgmnp08v410ia8g848352stock-5m066570:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmnk08v310iaed29twx81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:30:00raw162,750원163,100원162,700원163,000원4,202
cmvrkgmnc08v210iawrv2yqnkstock-5m005380:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmn608v110iahyj8fs301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:30:00raw297,500원298,000원297,500원297,750원1,414
cmvrkgmmy08v010ialahry4llstock-5m000660:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmmt08uz10ia8mho5avh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:30:00raw1,475,000원1,481,000원1,474,000원1,478,000원69,000
cmvrkgmmk08uy10iadz8slk2vstock-5m005930:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmme08ux10ia70ae7zg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:30:00raw242,000원242,500원241,500원242,000원211,480
cmvrka7ju08ts10ia4hioe10dstock-5m005380:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7jo08tr10iaz8c7reqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:25:00raw298,000원298,000원297,500원297,500원1,279
cmvrkgmw508vw10ia4xqyukuastock-5m028260:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmvx08vv10ia4qqn9xh21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:25:00raw328,000원329,000원327,500원328,000원3,022
cmvrka7j308to10iasd5u85postock-5m005930:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7ix08tn10iay5ji04dj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:25:00raw241,000원242,000원240,500원241,500원128,550
cmvrkgmr708vi10ianzvkpklistock-5m000270:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmqy08vh10iaqud1efgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:25:00raw107,600원107,700원107,600원107,600원2,748
cmvrka7jh08tq10iaux3scxp8stock-5m000660:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7jb08tp10iaa9rnwlpy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:25:00raw1,470,000원1,475,000원1,469,000원1,474,000원41,069
cmvrkgmz908wa10ia17oza7hsstock-5m017670:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmz108w910ia1o170vqi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:25:00raw78,800원78,900원78,600원78,800원14,998
cmvrka7qx08uw10ianeyuriczstock-5m030200:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7qt08uv10iaxk55psd71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:25:00raw45,600원45,700원45,550원45,550원2,342
cmvrka7qm08uu10ia3ksl2xrfstock-5m015760:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7qg08ut10iadeiab5o21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:25:00raw28,450원28,500원28,450원28,475원3,192
cmvrka7q908us10iary0icxcrstock-5m003550:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7q408ur10iatiwnwo7m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:25:00raw99,600원99,900원99,500원99,700원1,331
cmvrka7px08uq10iav2ou7dq2stock-5m034730:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7ps08up10iay461f7px1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:25:00raw552,000원553,500원552,000원553,000원1,280
cmvrka7pl08uo10iar455mwl1stock-5m096770:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7pf08un10iavgdjl0t91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:25:00raw135,900원136,100원135,700원135,800원4,654
cmvrka7p708um10ialnuwj2f9stock-5m012330:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7p208ul10iadfji4pe31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:25:00raw350,000원350,500원349,500원350,000원2,275
114,858건 중 11,851–11,900← 이전238 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬