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
cmvrlcsf7092410iaidlljbx7stock-5m000270:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsf2092310ia1ymmmt561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:55:00raw108,300원108,300원108,200원108,200원1,584
cmvrlcsfy092610iaxc4ce48qstock-5m105560:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsfo092510ia9szsb9nv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:55:00raw154,700원155,000원154,300원154,500원12,571
cmvrlcsgo092810iavfx4sv80stock-5m207940:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsgh092710iasyblajcy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:55:00raw1,363,000원1,368,000원1,363,000원1,364,000원651
cmvrlcsh2092a10iagcbcpjgxstock-5m373220:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsgv092910iam5mzqyn01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:55:00raw385,000원386,000원384,500원385,500원2,734
cmvrlcshe092c10iaqkkr1tv6stock-5m012330:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:18cmvrlcsha092b10ia2wayxews1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:55:00raw351,500원352,500원350,500원352,500원1,663
cmvrlj8d9093c10iamvcc9qbastock-5m055550:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8d3093b10iaxly05pgg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:55:00raw88,400원88,500원88,300원88,400원6,217
cmvrlcsds091w10iabz3sqabestock-5m006400:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsdj091v10iaq7exy0ma1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:55:00raw525,000원525,000원523,000원524,000원2,644
cmvrlcscz091s10iasi0hlitkstock-5m066570:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcscu091r10iaky66poym1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:55:00raw163,000원163,100원162,600원163,000원7,473
cmvrlcscn091q10iaqt8ylpk2stock-5m005380:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsch091p10iaxvuugc0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:55:00raw299,000원299,000원298,500원298,500원1,251
cmvrlcsca091o10ia4a33s0fbstock-5m000660:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsc5091n10ia0bvdwi5v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:55:00raw1,482,500원1,483,000원1,473,000원1,478,000원39,897
cmvrlcsbx091m10iapbo9yvtmstock-5m005930:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsbs091l10iad1n2sph31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:55:00raw242,000원242,250원241,000원241,500원191,000
cmvrlcsdb091u10iabd4qijoistock-5m035720:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsd6091t10iajjltk1je1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:55:00raw30,100원30,200원30,100원30,200원6,799
cmvrl6en2090g10ian66q6ep3stock-5m005380:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6emx090f10ia0qnpam5y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 12:50:00raw298,500원299,000원298,500원299,000원750
cmvrl6eru091010iaikqqhfmastock-5m055550:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6erp090z10iamat1a6rj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:50:00raw88,500원88,500원88,300원88,400원7,905
cmvrl6eri090y10iaqdyasqvjstock-5m105560:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6erc090x10iapcjkz8wx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:50:00raw154,400원154,700원154,300원154,600원6,755
cmvrl6ene090i10ia8zq9z4grstock-5m066570:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6ena090h10iaz9w448k31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 12:50:00raw162,900원163,100원162,800원163,000원3,974
cmvrl6eul091g10iao2rm1y3fstock-5m015760:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eug091f10iaad6zmv2n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:50:00raw28,650원28,700원28,600원28,700원27,356
cmvrl6er0090w10iac1nuge3lstock-5m000270:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eqt090v10iafwtkzpnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:50:00raw107,700원108,300원107,700원108,200원8,496
cmvrl6eqh090u10iakrzjwtg5stock-5m005490:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eqb090t10ia78wh2l121
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:50:00raw281,000원281,500원281,000원281,000원315
cmvrl6epz090s10ia20kz3jnmstock-5m068270:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6epr090r10ia4nf4q6k81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 12:50:00raw190,800원191,100원190,800원191,000원2,565
cmvrl6epf090q10ia8bpmtrh7stock-5m051910:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6ep8090p10iaask8acnw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 12:50:00raw233,500원234,000원233,500원233,500원786
cmvrl6eov090o10ia4dryw2qjstock-5m006400:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eoo090n10iax3xqfr0p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 12:50:00raw525,000원525,000원524,000원524,000원1,496
cmvrl6eoc090m10ianda8l9hgstock-5m035720:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eo5090l10iao5ezuv2k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:50:00raw30,100원30,150원30,100원30,150원4,273
cmvrl6ent090k10iabk7mm6rdstock-5m035420:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6enn090j10iau16a1udj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 12:50:00raw181,400원181,600원181,400원181,400원5,398
cmvrl6evb091k10iavgbickdmstock-5m017670:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6ev5091j10ia7cqz6we11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:50:00raw79,000원79,200원78,950원79,100원15,804
cmvrl6euy091i10ia409po4bystock-5m030200:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eut091h10iabwnl6cyh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:50:00raw45,550원45,600원45,500원45,500원6,688
cmvrl6eu8091e10ia0ugo7oqtstock-5m003550:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eu3091d10ia28ieenj41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:50:00raw100,000원100,500원100,000원100,400원10,006
cmvrl6etw091c10iakkq06rx5stock-5m034730:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6etr091b10iafx2yzd8d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:50:00raw550,000원550,500원547,000원548,000원1,630
cmvrl6etk091a10iaidwqwd9lstock-5m028260:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6etf091910iamw56nim81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:50:00raw327,500원328,000원327,000원327,500원2,056
cmvrl6et8091810ias9n8xpy2stock-5m096770:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6et2091710ia23oqygyf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:50:00raw135,700원136,400원135,650원136,300원6,505
cmvrl6ema090c10ia02c4s711stock-5m005930:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6em2090b10iaetkjmw0k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:50:00raw242,750원243,000원242,000원242,000원135,972
cmvrl6esv091610iammphoj8vstock-5m012330:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6esq091510iajj54f28i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:50:00raw351,000원352,500원350,750원351,500원2,286
cmvrl6esj091410iab7cdevzdstock-5m373220:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6ese091310iaxw1hptiw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:50:00raw385,250원385,500원384,500원385,500원4,084
cmvrl6es6091210iafv4eft6lstock-5m207940:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6es1091110iaeifc8m611
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:50:00raw1,364,000원1,365,000원1,363,000원1,364,000원392
cmvrl6emp090e10ia1qgwbttostock-5m000660:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6emk090d10iatmuxe5f71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 12:50:00raw1,486,000원1,488,000원1,482,000원1,482,500원21,292
cmvrkzz8i08zu10iarrtfomavstock-5m096770:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz8908zt10iabpon2zi61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 12:45:00raw135,700원135,900원135,400원135,700원7,412
cmvrl6elu090a10iagw9yh26lstock-5m005930:20261028:12452026-10-28 12:45:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eln090910iak10mbfql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:45:00raw242,000원243,000원242,000원242,750원114,302
cmvrkzzb9090810ia6yg5khafstock-5m017670:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzzb4090710iauuc75d7g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 12:45:00raw78,800원79,100원78,700원79,000원25,244
cmvrkzzav090610ia3h9m2a6dstock-5m030200:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzzao090510iax3ormw7y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 12:45:00raw45,500원45,600원45,500원45,500원6,238
cmvrkzzaf090410iaajeetn8kstock-5m015760:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzza9090310iab533bdab1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 12:45:00raw28,650원28,700원28,650원28,650원11,663
cmvrkzza1090210ia169dw3bkstock-5m003550:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9v090110ia0udjbpr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:45:00raw100,000원100,000원99,900원99,900원489
cmvrkzz9n090010ia0f0xt24vstock-5m034730:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9h08zz10iazttdx7xp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 12:45:00raw549,000원551,000원548,000원550,000원1,575
cmvrkzz8y08zw10iae12bv20jstock-5m028260:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz8t08zv10ial03equ2i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:45:00raw326,500원328,000원326,500원327,500원2,471
cmvrkzz7x08zs10iaa9qd70qxstock-5m012330:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz7q08zr10ia0v2wtosw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 12:45:00raw351,500원351,500원350,500원351,500원3,035
cmvrkzz7i08zq10ia8z879nlnstock-5m373220:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz7c08zp10ia4c1y30p11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 12:45:00raw385,500원386,000원385,000원385,000원1,317
cmvrkzz7408zo10ia0iq7nxnustock-5m207940:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6z08zn10ia5n15qtft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:45:00raw1,364,000원1,366,000원1,362,000원1,364,000원432
cmvrkzz6q08zm10iaer1w09fqstock-5m055550:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6k08zl10iarbax9uav1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 12:45:00raw88,500원88,700원88,300원88,400원10,011
cmvrkzz6b08zk10iaki424l7jstock-5m105560:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6608zj10ia4m9jcoqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 12:45:00raw154,500원154,600원154,300원154,300원7,594
cmvrkzz5y08zi10ia6b00473lstock-5m000270:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz5u08zh10ia9xme8y0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:45:00raw107,700원107,800원107,700원107,700원1,404
cmvrkzz5n08zg10iab02jdk5hstock-5m005490:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz5h08zf10iamb14bn8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 12:45:00raw281,500원282,000원281,000원281,500원1,129
116,697건 중 13,601–13,650← 이전273 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬