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
cmvrqcts80a2810iaaj3xzju0stock-5m015760:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqcts20a2710iai6sy1lj91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:15:00raw28,650원28,650원28,500원28,550원20,981
cmvrqctrr0a2610iaokxroo5dstock-5m003550:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctrk0a2510ia61n2vyvk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:15:00raw99,600원99,700원99,200원99,500원3,447
cmvrqctrb0a2410ianl2klud9stock-5m034730:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctr30a2310iadgmg7y2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:15:00raw544,000원544,000원541,000원541,000원2,024
cmvrqctqd0a2010ia5wt2at59stock-5m028260:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctq70a1z10ia2mckc9nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:15:00raw325,500원325,500원324,000원324,500원4,062
cmvrqctpu0a1y10iamni2tgjxstock-5m207940:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctpn0a1x10ia2mlbajf01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:15:00raw1,369,000원1,370,000원1,367,000원1,370,000원573
cmvrqctpc0a1w10ia7sh8wxm5stock-5m055550:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctp50a1v10ialkayhhkb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:15:00raw87,700원87,900원87,500원87,600원21,474
cmvrqctot0a1u10iatad3bez4stock-5m105560:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqcton0a1t10ia4jbp586z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:15:00raw154,100원154,500원153,900원154,300원21,081
cmvrqctns0a1q10iagtww2dmxstock-5m005490:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctnm0a1p10iaffmz7jkg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:15:00raw283,000원283,000원282,000원282,000원1,913
cmvrqctnb0a1o10iaqwh7fqq5stock-5m068270:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctn40a1n10iargm03y0w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:15:00raw190,200원190,300원189,900원189,900원8,674
cmvrqctmr0a1m10ia53vc8yj6stock-5m006400:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctmj0a1l10iass3zj9d21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:15:00raw534,000원535,000원534,000원534,500원3,495
cmvrqctlr0a1i10iawg0g6jxlstock-5m035720:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctll0a1h10iak0wzhcun1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:15:00raw29,875원29,900원29,800원29,900원28,013
cmvrqctlb0a1g10ia7mceyli5stock-5m066570:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctl50a1f10iausejemz41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:15:00raw161,500원162,000원161,400원161,900원13,223
cmvrqctkv0a1e10iajqes715vstock-5m005380:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctkp0a1d10iaiw18u0cr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:15:00raw297,000원297,000원295,500원295,500원12,253
cmvrqctke0a1c10ianab6sr7sstock-5m000660:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctk80a1b10ia501vu7741
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:15:00raw1,489,000원1,494,000원1,488,000원1,493,000원43,239
cmvrqctk00a1a10ia1tpyuqcsstock-5m005930:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctju0a1910ian9m6czeb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:15:00raw242,000원242,000원241,500원242,000원184,856
cmvrqj9gj0a3a10iaonxv9c34stock-5m373220:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9gd0a3910ia4buoq8vj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:15:00raw388,750원390,000원388,000원390,000원7,377
cmvrqj9hg0a3e10ia2u772l5rstock-5m012330:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9h90a3d10iay8vhueg11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:15:00raw352,500원353,500원351,500원353,500원6,432
cmvrqj9ic0a3i10iau7aj5q83stock-5m096770:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9i60a3h10ia0z4y19t01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:15:00raw139,600원140,200원139,500원140,000원12,951
cmvrq6emp0a0410iauqktwwwestock-5m000660:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6emk0a0310iawg1f5thu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:10:00raw1,491,000원1,491,000원1,488,000원1,490,000원36,021
cmvrq6em60a0210iaq5upfxn5stock-5m005930:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6em00a0110iaxvw7pn3k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:10:00raw242,000원242,500원241,500원242,000원219,403
cmvrq6eo10a0a10ia5aldyngzstock-5m035420:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6env0a0910iaot9u7wsp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:10:00raw178,400원178,600원178,300원178,500원16,076
cmvrqctm90a1k10iahhvvps0lstock-5m006400:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctm20a1j10iabmstjxug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:10:00raw534,000원535,000원534,000원534,000원3,720
cmvrqctqv0a2210iacbqou3q2stock-5m034730:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctqo0a2110ialjemfy3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:10:00raw541,000원544,000원541,000원544,000원2,570
cmvrq6en40a0610ia4xnmr5b3stock-5m005380:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6emz0a0510iabja41far1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:10:00raw296,500원297,000원296,500원296,500원2,471
cmvrq6ewn0a1810ia6sfh2cklstock-5m017670:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6ewh0a1710iaknovn77d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:10:00raw78,100원78,200원78,000원78,000원7,927
cmvrq6ew80a1610iamv87udtpstock-5m030200:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6ew10a1510ia7tuslp6p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:10:00raw45,600원45,600원45,450원45,500원3,725
cmvrq6evs0a1410iae8f6ht69stock-5m015760:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6evk0a1310iafnwpqkc21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:10:00raw28,650원28,700원28,600원28,650원12,022
cmvrq6enm0a0810iayo65ussqstock-5m066570:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6enf0a0710iawtmchyzh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:10:00raw161,400원161,700원161,400원161,500원12,633
cmvrq6eut0a1010ia3zm8fnrpstock-5m003550:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eun0a0z10iaw6rh4nn31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:10:00raw99,400원99,700원99,300원99,700원3,833
cmvrq6eud0a0y10ianc1hsn3rstock-5m028260:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eu60a0x10iaawnkmw6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:10:00raw324,500원325,500원324,000원325,500원4,848
cmvrq6etv0a0w10iaafyie6xnstock-5m096770:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6etq0a0v10iam8oyi7dg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:10:00raw139,600원139,900원139,500원139,800원9,749
cmvrq6ete0a0u10iakyvxmzspstock-5m012330:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6et80a0t10iakeirsjm21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:10:00raw352,000원353,000원352,000원352,500원2,127
cmvrq6esv0a0s10iaw3iymoy4stock-5m373220:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6esp0a0r10iai9f8cr4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:10:00raw388,000원389,000원388,000원389,000원4,997
cmvrq6esd0a0q10iab2fy2hkbstock-5m207940:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6es70a0p10iamak6bect1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:10:00raw1,369,000원1,371,000원1,368,000원1,370,000원760
cmvrq6erx0a0o10iak8b47sqgstock-5m055550:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6err0a0n10iaruljkg7f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:10:00raw88,000원88,000원87,500원87,800원22,226
cmvrq6erh0a0m10ialylej9eustock-5m105560:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6erb0a0l10ia9yfdo2qg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:10:00raw154,200원154,300원154,000원154,100원11,550
cmvrq6er10a0k10iamvmhfc1qstock-5m000270:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eqv0a0j10iabh4apdna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:10:00raw107,700원107,900원107,700원107,900원6,029
cmvrq6eqm0a0i10iaq3gi3k66stock-5m005490:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eqf0a0h10ia4f8r22gh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:10:00raw283,000원283,000원282,000원282,500원2,918
cmvrq6eq60a0g10iaaisibegqstock-5m068270:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eq00a0f10iabi5ns9p51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:10:00raw190,300원190,400원190,000원190,200원7,062
cmvrq6epp0a0e10ias5et7hs2stock-5m051910:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6epj0a0d10iabamamfmt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 15:10:00raw236,000원237,500원236,000원237,500원3,688
cmvrq6eow0a0c10iaopnrqdp6stock-5m035720:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eol0a0b10iaj8uwn9a41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:10:00raw29,850원29,900원29,850원29,875원5,243
cmvrq6evc0a1210iapdyi7xpostock-5m015760:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6ev60a1110iabtaekqaw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:05:00raw28,700원28,700원28,650원28,650원8,169
cmvrpzz6z09zm10iapxrp0xiystock-5m373220:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz6t09zl10ia446n5bkp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:05:00raw388,000원388,500원388,000원388,000원3,653
cmvrpzzac0a0010iabvwkqqpvstock-5m017670:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzza709zz10iaznfwc10p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:05:00raw78,300원78,300원78,000원78,100원13,636
cmvrpzz9u09zy10iahjbdyygwstock-5m030200:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz9p09zx10ia7alzvt3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:05:00raw45,575원45,600원45,500원45,550원4,107
cmvrpzz9e09zw10iarx9d0x2cstock-5m003550:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz9709zv10iadmrkngyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:05:00raw99,700원99,800원99,400원99,400원3,741
cmvrpzz8w09zu10iaobzw756ostock-5m034730:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz8q09zt10ia3a1lv92t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:05:00raw542,000원544,000원541,000원541,000원2,951
cmvrpzz8g09zs10iadutsqjrjstock-5m028260:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz8a09zr10ia7yn1lmcy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:05:00raw325,000원325,500원324,500원324,500원5,168
cmvrpzz8009zq10iai3hbs5ygstock-5m096770:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz7u09zp10ia1md5ddg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:05:00raw139,550원139,900원139,500원139,600원11,219
cmvrpzz7k09zo10iaeyh3damsstock-5m012330:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz7709zn10iaekhsxwm71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:05:00raw352,500원353,000원352,000원352,000원1,556
116,697건 중 12,951–13,000← 이전260 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬