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
cmvrfn2l907ws10ia55nitu81stock-5m005380:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2l407wr10iatueefqhy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:15:00raw299,250원301,500원299,000원301,500원9,782
cmvrfn2p807xc10iazezwp4bbstock-5m207940:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2p207xb10ia0g7mnixs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:15:00raw1,376,000원1,377,000원1,371,000원1,376,000원1,130
cmvrfn2ot07xa10iacn2m8wj3stock-5m055550:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2on07x910ia6wrq6ovc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:15:00raw86,800원87,100원86,600원87,000원13,812
cmvrfn2of07x810iae17o4mfvstock-5m105560:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2o907x710iab1g6hgoh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:15:00raw152,800원153,500원152,800원153,300원9,030
cmvrfn2o107x610iac85bk0vustock-5m005490:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2nw07x510iaokvvfb9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:15:00raw283,500원284,500원283,500원284,500원1,365
cmvrfn2nl07x410ial9arvtyustock-5m068270:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2nf07x310iaccx9edmo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:15:00raw191,700원192,000원191,100원191,600원5,105
cmvrfn2n707x210iauid7sayvstock-5m051910:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2n107x110iaywl81h6s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:15:00raw236,000원238,000원235,500원237,500원3,039
cmvrfn2mt07x010iagx38c6nustock-5m006400:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2mo07wz10iagt26o29u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:15:00raw528,000원534,000원528,000원534,000원13,938
cmvrfn2mh07wy10iavh7njmkustock-5m035720:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2mb07wx10ia14yxmbh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:15:00raw30,350원30,400원30,300원30,400원10,345
cmvrfgldu07vg10iaufv7f0mnstock-5m035420:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgldo07vf10ia10whfvsm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:10:00raw183,100원183,400원182,500원183,100원17,013
cmvrfgldg07ve10iagwrgg0pistock-5m066570:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglda07vd10ia1qlocbyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:10:00raw160,200원161,000원159,700원161,000원19,547
cmvrfgld307vc10ia18x633a7stock-5m005380:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglcy07vb10iaopr5ue271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:10:00raw299,000원300,000원298,500원299,000원3,666
cmvrfglcr07va10ia2om52jbdstock-5m000660:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglcm07v910ial5m3hq8e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:10:00raw1,427,000원1,430,000원1,420,000원1,425,000원57,489
cmvrfglcd07v810iaxavjuyzrstock-5m005930:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglc607v710iaf7jwcxdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:10:00raw238,250원238,250원237,000원237,500원191,113
cmvrfglfj07vq10iaz9pavbnrstock-5m051910:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglfd07vp10iaakfwpbmv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:10:00raw235,500원236,000원235,000원235,500원648
cmvrfn2pl07xe10ia5bnui7ezstock-5m373220:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2pg07xd10iab3co1l5q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:10:00raw390,000원390,000원389,000원390,000원5,193
cmvrfglni07wm10iaicughn4jstock-5m017670:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfglnd07wl10iaie8yqaii1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:10:00raw76,900원77,300원76,600원77,300원18,715
cmvrfgln207wk10iawsj4clwystock-5m030200:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfglmv07wj10ias2a51tf61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:10:00raw45,200원45,300원45,100원45,300원3,744
cmvrfglmm07wi10ia8sunc843stock-5m015760:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfglmh07wh10iaekfd1lmi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:10:00raw28,425원28,500원28,400원28,450원10,057
cmvrfglm507wg10iap036t04kstock-5m003550:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfgllz07wf10ia2llh8jo81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:10:00raw99,900원100,300원99,800원100,300원2,560
cmvrfgllq07we10iauwxkkcd5stock-5m034730:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfgllk07wd10ia6zyt0f501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:10:00raw539,000원540,000원536,000원540,000원2,629
cmvrfglla07wc10iafwgjmgxtstock-5m028260:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgll307wb10iahuvvmi0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:10:00raw326,000원326,000원323,500원324,000원5,430
cmvrfglkt07wa10iau95z57krstock-5m096770:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglkm07w910iafcpdhzyv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:10:00raw137,400원137,900원137,300원137,500원7,748
cmvrfglke07w810iai6inkkmlstock-5m012330:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglk707w710iahb80ev4a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:10:00raw350,500원353,000원350,500원353,000원1,949
cmvrfgljw07w610iasgl9a4r3stock-5m207940:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgljn07w510iaeyhcsm1p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:10:00raw1,377,000원1,378,000원1,375,000원1,376,000원365
cmvrfglf607vo10iaiedb37dcstock-5m006400:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglf107vn10ian45boe1q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:10:00raw527,000원529,000원526,000원529,000원3,054
cmvrfglim07w010iakliywym8stock-5m055550:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglih07vz10iahii1unmn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:10:00raw87,000원87,000원86,700원86,800원18,007
cmvrfglia07vy10ia22mrf4nnstock-5m105560:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgli407vx10ia5h894btr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:10:00raw152,500원152,900원152,200원152,800원13,568
cmvrfglhx07vw10iay6f3gzkhstock-5m000270:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglho07vv10ia2mfxj1rq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:10:00raw108,200원108,500원108,000원108,300원5,161
cmvrfglh507vu10iazdres0mbstock-5m005490:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglgu07vt10iay42gm4dt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:10:00raw283,500원284,000원283,000원284,000원1,177
cmvrfglgb07vs10ia2xyrk8g3stock-5m068270:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglg007vr10iahws59sx71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:10:00raw191,400원191,900원191,100원191,500원5,612
cmvrfgleh07vk10iavq6lzx0bstock-5m035720:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglec07vj10iapv5qi4m51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:10:00raw30,350원30,350원30,250원30,350원14,042
cmvrfa6lu07uy10iaumylxirostock-5m034730:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6lp07ux10ia9tu7pn8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:05:00raw539,000원542,000원536,500원539,000원4,852
cmvrfa6m507v010ia2u6ouknjstock-5m003550:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6m007uz10ia12k3oc2p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:05:00raw100,100원100,200원99,800원99,800원3,422
cmvrfa6fn07u010ialashykiestock-5m005930:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6fa07tz10ia4isncgch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:05:00raw237,500원239,000원237,000원238,250원250,170
cmvrfgleu07vm10iasm5fmziostock-5m006400:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglep07vl10iazqo736b01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:05:00raw528,000원530,000원526,000원527,000원6,001
cmvrfa6i807ue10iam04zwy3ostock-5m068270:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6i207ud10iavchltb761
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 10:05:00raw191,400원191,500원190,800원191,300원6,920
cmvrfa6mi07v210ia0i8frt7wstock-5m015760:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6mc07v110iaj1yy3jmy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 10:05:00raw28,475원28,550원28,400원28,400원15,871
cmvrfa6il07ug10iar41cq23ustock-5m005490:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6ig07uf10iaiipb3dem1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:05:00raw283,000원284,000원283,000원283,500원1,116
cmvrfa6iy07ui10iacud5c9vgstock-5m000270:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6it07uh10iakkq9pzyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:05:00raw108,100원108,500원108,000원108,200원4,235
cmvrfa6mw07v410iajvmmb6qustock-5m030200:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6mq07v310ia01qty5q11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 10:05:00raw45,150원45,300원45,125원45,150원3,170
cmvrfa6na07v610iakhl8a487stock-5m017670:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6n407v510ian0187kwm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 10:05:00raw76,800원76,900원76,600원76,900원7,586
cmvrfa6jb07uk10iai1jr0nmustock-5m105560:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6j507uj10iasoka0jcy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:05:00raw153,600원153,600원152,400원152,400원10,081
cmvrfa6jr07um10iayzdwryw0stock-5m055550:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6jk07ul10iazpm2fs8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:05:00raw87,900원87,900원86,900원86,900원13,965
cmvrfa6k407uo10iay1n5mzj5stock-5m373220:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6jy07un10iaj62lq8be1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:05:00raw391,000원392,000원389,500원389,500원4,402
cmvrfa6kh07uq10iabmdc86jjstock-5m012330:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6kb07up10iabwnwnn7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:05:00raw351,000원353,000원350,000원350,000원3,776
cmvrfgle607vi10iaofh096k0stock-5m035720:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgle107vh10iad2iqdik01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:05:00raw30,350원30,400원30,300원30,350원16,355
cmvrfa6kv07us10iapudjy4g4stock-5m096770:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6kp07ur10iau7irhs681
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:05:00raw137,550원138,300원137,300원137,400원6,063
cmvrfa6hh07ua10iap2oe70w3stock-5m051910:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6hb07u910iab61sey4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:05:00raw235,000원236,500원235,000원235,500원5,564
cmvrfa6h307u810iabfkd8dpystock-5m035420:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6gy07u710ia9vh17yol1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:05:00raw183,300원183,700원183,000원183,100원14,946
114,858건 중 12,501–12,550← 이전251 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬