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
cmvrhlruk08ba10ia2yx4gav8stock-5m000270:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrue08b910iaszqj21t51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:10:00raw108,800원108,900원108,300원108,400원6,374
cmvrhlru708b810ia5n3j8641stock-5m005490:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlru108b710iaac419s0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:10:00raw284,000원284,000원283,500원284,000원967
cmvrhlrrq08au10iamlg6jvzsstock-5m035420:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrrk08at10iavqe8auii1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:10:00raw182,900원183,000원182,600원182,700원7,476
cmvrhlrqa08am10iap1c5hneestock-5m005930:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrq408al10iazn6b2v7x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:10:00raw240,000원240,500원238,500원239,500원368,204
cmvrhlrqn08ao10iaflpm5z8wstock-5m000660:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrqi08an10ia86btuvry1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:10:00raw1,451,000원1,453,000원1,443,000원1,448,000원48,976
cmvrhlrr008aq10iafm1y6pvustock-5m005380:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrqu08ap10ianozfl7hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:10:00raw300,750원301,000원299,000원300,000원5,759
cmvrhfc6208a610iajf48yw7sstock-5m373220:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc5v08a510ia0xabedgg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:05:00raw390,000원390,500원389,500원389,500원1,332
cmvrhlrwm08bm10iah56beejdstock-5m096770:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrwh08bl10ialklrbvs11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:05:00raw137,200원137,200원136,500원136,850원10,329
cmvrhlrtu08b610iaaqdte4hdstock-5m005490:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrtp08b510iahn0ev16h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 11:05:00raw284,000원284,500원283,500원283,500원1,395
cmvrhlrt508b210iab5q66y2mstock-5m068270:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrsz08b110iasseiuzt41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:05:00raw191,100원192,000원191,000원191,900원3,949
cmvrhfc9608ak10ia36u0ev0rstock-5m017670:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc8z08aj10iawtvyr4bn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:05:00raw78,300원78,400원78,100원78,300원13,800
cmvrhfc8q08ai10ia32ggb75ustock-5m030200:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc8l08ah10iaq3s2txdu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:05:00raw45,500원45,750원45,500원45,650원4,521
cmvrhfc8a08ag10iarz3mifn0stock-5m015760:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc8308af10ia3n6aru2h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:05:00raw28,400원28,550원28,400원28,550원17,675
cmvrhfc7u08ae10iazr1euj69stock-5m003550:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc7n08ad10iah695tju71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:05:00raw100,700원100,900원100,500원100,900원5,353
cmvrhfc7e08ac10iagcgsf91bstock-5m034730:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc7808ab10iad4xdyjk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:05:00raw551,000원553,000원550,500원552,000원2,915
cmvrhfc6x08aa10iatxotl3rhstock-5m028260:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc6r08a910iad563x9h31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:05:00raw328,000원328,500원326,500원328,500원5,067
cmvrhfc6h08a810iak9d0pwo5stock-5m012330:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc6b08a710iap3djg9cl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:05:00raw352,500원354,000원352,000원353,000원1,585
cmvrhfc5m08a410iav06z8vgustock-5m207940:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc5g08a310ia0fxoh9yk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:05:00raw1,370,000원1,371,000원1,368,000원1,371,000원486
cmvrhfc5308a210ia3xstpbdtstock-5m055550:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc4y08a110ia3n4xkby61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:05:00raw88,200원88,800원88,100원88,800원16,159
cmvrhfc4n08a010iaym7f70nistock-5m105560:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc4g089z10iaicc0ui6u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:05:00raw154,800원155,400원154,700원155,400원13,035
cmvrhfc47089y10iamhfeilu7stock-5m000270:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc41089x10iamhkdgyoa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:05:00raw108,350원109,000원108,200원108,900원10,159
cmvrhfc3s089w10iamcsigofjstock-5m051910:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc3m089v10iai4jvzbc81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:05:00raw238,000원238,000원237,000원237,500원3,259
cmvrhfc3c089u10ia1gednqutstock-5m006400:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc36089t10ias8mvg9bk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:05:00raw535,000원535,000원532,000원532,000원3,528
cmvrhfc2w089s10iamfs3ci2mstock-5m035720:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc2r089r10iayp5wgz911
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:05:00raw30,400원30,500원30,350원30,350원20,119
cmvrhfc2f089q10ia7cx271gmstock-5m035420:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc29089p10iafnd9px2s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:05:00raw183,200원183,500원182,900원182,900원7,311
cmvrhfc20089o10iac285t7imstock-5m066570:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc1t089n10iamakj4jd71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:05:00raw163,600원163,800원163,300원163,500원7,114
cmvrhfc1j089m10ia09p7c50ustock-5m005380:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc1d089l10iac9ppekkn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:05:00raw300,500원301,000원300,000원301,000원5,819
cmvrhfc14089k10ias61qnzavstock-5m000660:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc0x089j10iagkmlrq4q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:05:00raw1,463,000원1,465,000원1,451,000원1,451,000원38,622
cmvrhfc0p089i10iatsj8jxuxstock-5m005930:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc0c089h10iasygtkvp11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:05:00raw241,250원241,500원240,000원240,000원197,737
cmvrh8wbg088w10iai9k0yvtistock-5m055550:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wba088v10ia91ee05051
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 11:00:00raw87,700원88,200원87,700원88,200원14,863
cmvrh8w9w088o10ia5dbujc69stock-5m068270:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w9q088n10ia8nhl40ze1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 11:00:00raw191,100원191,400원190,900원191,200원3,240
cmvrh8w9j088m10iad25a0jmvstock-5m051910:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w9d088l10iap4pusvkk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 11:00:00raw238,500원238,500원237,500원238,500원2,235
cmvrh8wf3089g10iaugu8au4rstock-5m017670:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:182026-10-28 11:10:18cmvrh8wex089f10iau6tofrba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 11:00:00raw78,200원78,300원78,000원78,300원7,323
cmvrh8wep089e10iagxuij5erstock-5m030200:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:18cmvrh8wek089d10iaccevx2af1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 11:00:00raw45,550원45,650원45,500원45,550원3,674
cmvrh8wec089c10iavpjw81n9stock-5m015760:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8we7089b10ialjyvjy3r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 11:00:00raw28,450원28,475원28,400원28,425원9,738
cmvrh8wdz089a10ia58ly6bmhstock-5m003550:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wdu089910iakimotwch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:00:00raw100,700원100,900원100,600원100,600원4,615
cmvrh8w96088k10iaqk8m832ystock-5m006400:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w90088j10ia66ys3n6c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 11:00:00raw535,000원536,000원533,000원536,000원4,212
cmvrh8wdn089810iaq07udiuwstock-5m034730:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wdi089710iaapsfhloh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 11:00:00raw550,500원553,000원549,000원552,000원1,990
cmvrh8wdb089610ia2xludj3xstock-5m028260:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wd6089510iafbmw7jx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:00:00raw327,500원328,500원327,000원328,000원2,717
cmvrh8wcz089410iahugtdo8dstock-5m096770:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wct089310ia3oow6etr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 11:00:00raw137,600원137,900원137,000원137,200원10,814
cmvrh8wcl089210ia4s1tun1tstock-5m012330:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wcf089110iajjgsbx1c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 11:00:00raw353,500원354,000원352,000원352,500원1,716
cmvrh8wc6089010ia5pa3h8wcstock-5m373220:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wc0088z10iabwu01tz01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 11:00:00raw391,500원391,500원390,000원390,000원2,508
cmvrh8wbs088y10ia8g2gwil7stock-5m207940:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wbn088x10iaaxralcqd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:00:00raw1,372,000원1,372,000원1,369,000원1,369,000원549
cmvrh8w8t088i10ia15lhtrpgstock-5m035720:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w8o088h10iae7n2rx3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:00:00raw30,450원30,500원30,400원30,400원8,791
cmvrh8w8h088g10iae3izfie5stock-5m035420:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w8b088f10iakrdbxkxy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 11:00:00raw183,700원183,900원183,100원183,200원9,240
cmvrh8w80088e10iams8jzgimstock-5m066570:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w7q088d10iaz1u7c8ho1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 11:00:00raw163,600원164,000원163,500원163,500원6,032
cmvrh8w76088c10ia9c1hb2wnstock-5m005380:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w6v088b10ianlr5icsy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:00:00raw301,000원301,000원300,500원300,500원1,459
cmvrh8w6d088a10ia097ctm6qstock-5m000660:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w62088910iaknwoiv851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 11:00:00raw1,460,000원1,467,000원1,456,000원1,463,000원43,537
cmvrh8w5h088810ialh7ivw6zstock-5m005930:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w55088710iaobkml1cp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:00:00raw240,500원241,500원240,500원241,250원122,665
cmvrh8wb2088u10iafges625tstock-5m105560:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wax088t10iak8kz8hvd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 11:00:00raw154,500원154,800원154,500원154,800원5,914
114,858건 중 12,251–12,300← 이전246 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬