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
cmvrj179i08m210iaqprfhts3stock-5m015760:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj179c08m110iakbkldodf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:50:00raw28,550원28,600원28,550원28,550원4,152
cmvrj179408m010iacumggwr5stock-5m003550:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj178y08lz10ia6bzzmna11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:50:00raw100,400원100,500원100,400원100,500원215
cmvrj178r08ly10iabjpiy6a2stock-5m034730:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj178m08lx10iaobccox9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:50:00raw553,000원554,000원552,000원553,000원1,406
cmvrj178e08lw10iampoadoflstock-5m028260:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj178908lv10iaat2nbcpc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:50:00raw327,500원327,500원326,500원327,000원2,308
cmvrj177r08ls10iamep45w6sstock-5m096770:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj177m08lr10iaxxk9oqlt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:50:00raw136,700원136,900원136,500원136,700원5,323
cmvrj177308lo10iak9zlgxmrstock-5m012330:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj176y08ln10iay2i4vxqt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:50:00raw351,000원351,000원350,000원350,500원2,307
cmvrj176f08lk10ia4010b3v3stock-5m373220:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj176b08lj10iagwvehqgb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:50:00raw387,500원388,000원387,000원387,500원2,748
cmvrj17a708m610iawm8f6unzstock-5m017670:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj17a208m510iafooaw6ea1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:50:00raw78,500원78,600원78,200원78,500원15,045
cmvrj175s08lg10ia7ieaft1kstock-5m207940:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj175m08lf10ia2eajn2wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:50:00raw1,370,000원1,372,000원1,369,500원1,371,000원391
cmvrj175e08le10iaiyr6hjn6stock-5m105560:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj175908ld10iaceioi3u51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:50:00raw155,300원155,400원154,900원155,000원11,921
cmvrj175108lc10iai9olgfv3stock-5m000270:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj174w08lb10ia18uwdzt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:50:00raw108,100원108,100원107,800원107,800원2,325
cmvrj174o08la10ialzd5d087stock-5m005490:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj174j08l910iaybi631xi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:50:00raw282,500원283,000원282,000원282,500원1,514
cmvrj174c08l810iavdgpc1olstock-5m068270:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj174708l710iaoohbuiar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:50:00raw192,100원192,100원191,800원192,000원2,219
cmvrj173z08l610iaviqdhlxgstock-5m051910:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj173u08l510iamn03qmvq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:50:00raw236,000원236,000원234,500원235,000원3,444
cmvrj173n08l410iayowu4ygkstock-5m006400:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj173h08l310iamu9skiio1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:50:00raw531,000원531,000원528,000원529,000원2,871
cmvrj172x08l010ia7vva6fe3stock-5m035420:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj172s08kz10iamzawqitz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:50:00raw182,700원182,800원182,200원182,300원5,724
cmvrj173a08l210iaeewj9h6hstock-5m035720:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj173508l110iasahuhx8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:50:00raw30,350원30,350원30,250원30,250원25,959
cmvrj179v08m410iat8siuf44stock-5m030200:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj179p08m310iamfs4lta01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:50:00raw45,650원45,700원45,650원45,650원1,752
cmvrj172a08kw10iaaxijybvfstock-5m066570:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj172408kv10iamr1gfyvb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:50:00raw163,300원163,450원162,900원163,200원5,380
cmvrj171w08ku10iahbtwvm41stock-5m005380:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj171r08kt10ianu46hgh31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:50:00raw299,000원299,000원298,000원298,000원2,210
cmvrj171k08ks10iai9mkv76rstock-5m000660:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj171e08kr10iaz4bq3zdx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:50:00raw1,464,000원1,465,000원1,461,000원1,464,000원23,465
cmvrj7mwi08ms10iab8ov81kmstock-5m055550:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mwd08mr10iab3ek7f4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:50:00raw88,800원88,800원88,400원88,800원17,624
cmvriurd308js10iasrb6te4zstock-5m035720:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurcx08jr10ia02yum0uq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:45:00raw30,350원30,375원30,300원30,350원7,920
cmvriurce08jo10ia187xckahstock-5m005380:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurc808jn10iahi2pb4f71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:45:00raw298,500원299,000원298,000원298,500원3,950
cmvriurc008jm10iaxyyp85qustock-5m000660:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurbv08jl10iawllb2kdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:45:00raw1,456,000원1,464,000원1,454,000원1,463,000원30,081
cmvrj178308lu10iae9yv052dstock-5m028260:20261028:11452026-10-28 11:45:00instantevent2026-10-28 12:00:172026-10-28 12:00:18cmvrj177y08lt10iazgcgcc5m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:45:00raw325,500원327,500원325,000원327,000원5,125
cmvrj177f08lq10iam4t4evwwstock-5m096770:20261028:11452026-10-28 11:45:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj177a08lp10iajaxq33ju1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:45:00raw136,500원137,000원136,400원136,700원6,914
cmvrj176s08lm10iaztxh7ii5stock-5m012330:20261028:11452026-10-28 11:45:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj176m08ll10iaijt7ik9n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:45:00raw351,000원351,500원350,500원351,000원2,038
cmvrj176408li10iakohevulwstock-5m373220:20261028:11452026-10-28 11:45:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj175z08lh10iax9gxz5kq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:45:00raw387,000원388,000원387,000원388,000원3,691
cmvrj172m08ky10ia6owlzz1dstock-5m035420:20261028:11452026-10-28 11:45:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj172h08kx10iawiik1awa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:45:00raw182,600원182,700원182,100원182,700원12,106
cmvriurkc08ko10iaahn4uckystock-5m017670:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurk708kn10ia3fmv0itk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:45:00raw78,600원78,700원78,400원78,400원12,103
cmvriurjz08km10iarzm9zfcpstock-5m030200:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurjt08kl10ia6d8hdnjm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:45:00raw45,700원45,750원45,600원45,700원3,979
cmvriurjl08kk10ia0m2wydtustock-5m015760:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurjf08kj10iaqni2d19d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:45:00raw28,525원28,600원28,475원28,600원10,644
cmvriuril08kg10ia0b5o7xwastock-5m003550:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurid08kf10iafln1lix11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:45:00raw100,500원100,600원100,400원100,500원2,467
cmvriuri108ke10iasvqpu3pcstock-5m034730:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurht08kd10iaiej3kb5n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:45:00raw551,000원553,000원550,000원553,000원1,844
cmvriurhg08kc10iaw88oxpknstock-5m207940:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurh908kb10iabaxa42d91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:45:00raw1,370,000원1,373,000원1,369,000원1,370,500원410
cmvriurgx08ka10ia8kvemn04stock-5m055550:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurgq08k910ia27x2qrle1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:45:00raw88,700원88,800원88,600원88,800원10,442
cmvriurge08k810iaklt28z0rstock-5m105560:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurg708k710iargtv78551
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:45:00raw155,100원155,400원154,900원155,400원10,978
cmvriurfw08k610iaja0169aqstock-5m000270:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurfo08k510ia1v6r0aqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:45:00raw107,900원108,200원107,800원108,100원16,244
cmvriurbm08jk10iapfgfuytistock-5m005930:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurbg08jj10iaxuwkoi5f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:45:00raw239,750원241,000원239,500원241,000원131,377
cmvriurey08k210ia3ia61lo5stock-5m005490:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriureq08k110iau6wzsys41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:45:00raw282,500원283,000원282,000원283,000원1,415
cmvriureh08k010ia94exih7lstock-5m068270:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurec08jz10ian1lo6e5m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:45:00raw191,800원192,200원191,700원191,900원4,510
cmvriurds08jw10iabjha36mzstock-5m051910:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurdn08jv10iax5skldf61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:45:00raw236,000원236,000원235,500원236,000원736
cmvriurdg08ju10ia1rcuuk0estock-5m006400:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurdb08jt10iakahoai4g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:45:00raw529,000원531,000원528,000원531,000원1,923
cmvriurcq08jq10iardhom393stock-5m066570:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurcl08jp10ia9dxsr81k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:45:00raw163,300원163,600원162,900원163,200원6,128
cmvriurff08k410iau7l3yfpystock-5m000270:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurf808k310ias1zwmytm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:40:00raw107,900원107,900원107,800원107,900원1,972
cmvriurj408ki10ia5wfdi1a1stock-5m015760:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriuriw08kh10iaj6p5pkit1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:40:00raw28,575원28,600원28,450원28,550원4,893
cmvriure508jy10iaryzkaxg4stock-5m068270:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurdz08jx10iajoxjjjdj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:40:00raw191,700원191,900원191,600원191,800원1,572
cmvriocnn08ji10iap8u6ok0lstock-5m017670:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocnd08jh10ia7i97t2ec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:40:00raw78,100원78,700원78,100원78,600원10,589
cmvriocn308jg10ia28qjndgustock-5m030200:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocmv08jf10iapinc3wg81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:40:00raw45,650원45,700원45,500원45,700원2,771
114,858건 중 12,051–12,100← 이전242 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬