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
cmvrgpmkb085i10iafj6fi35rstock-5m015760:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmk4085h10ia4laemvxo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:45:00raw28,250원28,400원28,250원28,375원12,025
cmvrgpmjs085g10iab9hpjwj2stock-5m003550:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmjl085f10iahdjs5jsn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:45:00raw100,300원100,800원100,300원100,600원10,191
cmvrgpmj9085e10iae1gzzclestock-5m034730:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmj3085d10iapm9xlv781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:45:00raw551,000원552,000원550,000원551,000원2,414
cmvrgpmit085c10ia7depqjhpstock-5m028260:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmin085b10iab7w07xz61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:45:00raw327,500원328,500원327,500원327,500원4,027
cmvrgpmif085a10iaqu9a1qdystock-5m096770:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmi9085910ia7hv4hh4k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:45:00raw137,600원137,700원137,100원137,100원12,868
cmvrgpmi2085810iadg8uxrpwstock-5m012330:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmhw085710iaelq2x2ki1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:45:00raw352,000원353,000원351,500원352,500원2,944
cmvrgpmho085610ia0l8mqjudstock-5m373220:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmhk085510ialk8eaejx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:45:00raw390,000원390,000원389,000원390,000원3,230
cmvrgpmhc085410iaycc3gj8bstock-5m207940:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmh6085310ia00yxtbno1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:45:00raw1,368,000원1,372,000원1,367,000원1,371,000원607
cmvrgpmgz085210iagesw7s9rstock-5m055550:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmgu085110iacuj0zma51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:45:00raw86,900원87,200원86,800원87,000원18,974
cmvrgpmgm085010ia5ehu5c4cstock-5m105560:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmgg084z10iaudapr4rr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:45:00raw153,000원153,300원153,000원153,100원8,792
cmvrgpmg9084y10iad7ii6f65stock-5m000270:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmg4084x10ia3n28z7ub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:45:00raw108,100원108,400원108,000원108,200원7,320
cmvrgpmfm084u10ia8fe36r3jstock-5m005490:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmfh084t10iafczsyq131
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:45:00raw283,500원284,000원283,500원283,500원739
cmvrgpmf9084s10iawq8k22xhstock-5m068270:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmf4084r10iaier58ykb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:45:00raw190,500원191,200원190,400원190,800원4,647
cmvrgpmey084q10iaqp0y6robstock-5m051910:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmet084p10ia7cl7hk4k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:45:00raw237,500원238,000원237,000원237,500원2,291
cmvrgpmem084o10ia8n9xrsm3stock-5m006400:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmeh084n10iawfhcj6za1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:45:00raw535,000원535,000원533,000원535,000원3,656
cmvrgpmea084m10ia7qv9vthkstock-5m035720:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpme4084l10ia1nutuhop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:45:00raw30,250원30,400원30,250원30,400원13,074
cmvrgpmdx084k10iar4qoz5vbstock-5m035420:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmds084j10ianc009uuz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:45:00raw182,500원183,100원182,400원183,100원11,876
cmvrgpmdk084i10iapx3e143xstock-5m066570:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmdf084h10iad9r0fw001
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:45:00raw162,350원163,700원162,300원163,300원28,395
cmvrgpmd2084g10ia8n2wm182stock-5m005380:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmcs084f10iaxe2pzxs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:45:00raw299,250원300,500원299,000원300,250원6,131
cmvrgpmca084e10iabj1gm33mstock-5m000660:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmc0084d10iad8z204bh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:45:00raw1,458,000원1,463,000원1,454,000원1,459,000원46,429
cmvrgpmbe084c10iaypbih94sstock-5m005930:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmb2084b10ia54r3gdro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:45:00raw242,000원242,500원241,500원241,500원186,799
cmvrgj6wh083q10ia379mf8svstock-5m055550:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6wc083p10iattqmvgf91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:40:00raw87,000원87,000원86,800원86,900원7,838
cmvrgpmfy084w10iaiautsyhlstock-5m000270:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmft084v10iaoy80mfwn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:40:00raw108,000원108,300원107,900원108,000원9,423
cmvrgj6wt083s10ia1ckytbb2stock-5m207940:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6wo083r10iahyayse8w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:40:00raw1,370,000원1,370,000원1,366,000원1,368,000원691
cmvrgj6x6083u10ia5f6u20xwstock-5m373220:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6x0083t10ia5dkce1hu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:40:00raw389,500원390,000원389,000원390,000원3,174
cmvrgj6xi083w10iakatrtidastock-5m012330:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6xd083v10iax4teo3r81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:40:00raw353,000원353,500원350,500원352,000원4,031
cmvrgj6xv083y10ia96iu5uqkstock-5m096770:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6xq083x10ian5ad79tw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:40:00raw137,700원137,900원137,500원137,600원6,113
cmvrgj70d084a10iag7l72pp7stock-5m017670:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj707084910ia0xrhepyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:40:00raw77,950원78,000원77,700원77,900원11,983
cmvrgj6zy084810ia54rbwqksstock-5m030200:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6zr084710iayh6unjhf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:40:00raw45,350원45,400원45,250원45,300원4,264
cmvrgj6zh084610ia4glr3watstock-5m015760:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6zb084510iaa90kle2w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:40:00raw28,325원28,350원28,250원28,300원6,229
cmvrgj6z1084410iafv0d5ddfstock-5m003550:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6yv084310iabgkbegto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:40:00raw100,400원100,600원100,200원100,200원3,539
cmvrgj6ym084210iaj072gv6nstock-5m034730:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6yg084110iac23757er1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:40:00raw550,000원552,000원549,000원551,000원2,592
cmvrgj6y8084010iah81liz2qstock-5m028260:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6y2083z10iar70ex4zk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:40:00raw326,000원328,000원325,500원327,500원5,845
cmvrgj6vf083m10ia1w3o2sxfstock-5m005490:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6va083l10iaz5iodkpk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:40:00raw284,000원284,000원283,000원283,500원426
cmvrgj6w3083o10ia62l8polastock-5m105560:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6vu083n10iagolrhpop1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:40:00raw153,300원153,300원153,000원153,100원6,426
cmvrgj6t9083a10ia7zl3v3zustock-5m035420:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6t4083910iaebr8mlbc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:40:00raw183,100원183,100원182,400원182,400원11,342
cmvrgj6tm083c10iabrbvz8tdstock-5m035720:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6tg083b10ia12526dej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:40:00raw30,300원30,300원30,200원30,250원17,292
cmvrgj6ty083e10iaf0lfnz2fstock-5m006400:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6ts083d10ia3nxrb2481
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:40:00raw535,000원535,000원534,000원535,000원2,778
cmvrgj6ub083g10iak7bgw8gpstock-5m051910:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6u5083f10iaap4gcchz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:40:00raw238,000원238,000원236,500원237,500원1,561
cmvrgj6sy083810iauqvqlntjstock-5m066570:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6ss083710ialsrdso581
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:40:00raw162,400원162,600원162,100원162,300원9,481
cmvrgj6sj083610iasjk1lmpestock-5m005380:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6se083510iavja5lksu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:40:00raw300,000원300,000원299,000원299,500원2,022
cmvrgj6s3083410ia81ai6mxsstock-5m000660:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6ry083310ia4pvq876m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:40:00raw1,447,000원1,465,000원1,447,000원1,458,000원76,365
cmvrgj6rn083210iaaw0vbk19stock-5m005930:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6rb083110iaek8ffr0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:40:00raw241,250원243,000원241,000원242,000원312,289
cmvrgj6v0083k10iazfgr9y8ustock-5m068270:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6uu083j10iantbocdjf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:40:00raw190,600원190,800원190,400원190,450원4,508
cmvrgcr9v082q10ia9jv1f3yestock-5m003550:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr9p082p10iakoukgz7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:35:00raw100,500원100,600원100,200원100,400원2,370
cmvrgcrc9083010ia59bxjff5stock-5m017670:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcrc1082z10ia625difua1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:35:00raw77,450원78,000원77,400원78,000원14,695
cmvrgcrau082u10iaqddigorqstock-5m030200:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcran082t10ianso1ysnz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:35:00raw45,300원45,450원45,250원45,350원2,612
cmvrgcr95082m10iaiyij9uuxstock-5m034730:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr90082l10ia77323m5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:35:00raw548,000원552,000원547,000원550,000원3,799
cmvrgcrab082s10ia25hczkwwstock-5m015760:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcra4082r10iav7sw4k6y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:35:00raw28,250원28,350원28,250원28,300원17,595
cmvrgj6un083i10ia0qc5kc06stock-5m068270:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6ui083h10iaydofxyx71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:35:00raw191,000원191,000원190,600원190,700원3,902
114,858건 중 12,351–12,400← 이전248 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬