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
cmvrvvuvz0a7q10ia9zvqmi4mstock034730:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuvu0a7p10iafhbr4cv81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-28 09:00:00raw499,500원555,000원499,000원542,000원208,314
cmvrdbgnl07go10iaeevyduezstock-5m055550:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgng07gn10iaa5d4zyhu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:00:00raw86,800원88,400원86,700원87,800원55,147
cmvrvvuq30a7610iapml5fsznstock005490:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvupy0a7510ia63xhhiiy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-28 09:00:00raw279,500원285,000원277,500원282,000원139,042
cmvrd515407fs10iapl7a6ikfstock-5m017670:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:192026-10-28 09:15:19cmvrd514z07fr10ia0fpnf8vw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:00:00raw75,600원76,200원74,500원75,400원47,104
cmvrvvuuw0a7m10iakok9669estock096770:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuur0a7l10ia2lu2malf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-28 09:00:00raw137,400원140,400원130,600원139,700원745,292
cmvrd514h07fo10iapodksrejstock-5m030200:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:192026-10-28 09:15:19cmvrd514c07fn10iahfjdsmwp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:00:00raw45,000원45,650원44,800원45,450원36,695
cmvrvvumx0a6u10ia2ni5yb96stock035720:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvumr0a6t10iaen7jv50v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-28 09:00:00raw29,900원30,650원29,800원30,000원1,345,687
cmvrd513v07fk10iawrddhvx6stock-5m015760:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:19cmvrd513q07fj10iaj3tnwjlr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:00:00raw27,950원28,700원27,950원28,450원62,872
cmvrvvur30a7a10iamsgmsq0cstock000270:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuqv0a7910iai0280fjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-28 09:00:00raw106,200원109,000원106,200원108,100원539,514
cmvrd513707fg10iamj5nhf1istock-5m003550:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512z07ff10iau2m7uhuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:00:00raw99,000원100,900원99,000원100,900원5,451
cmvrvvurt0a7c10iaeaozmjf5stock105560:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvurn0a7b10ialq5b9ddd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-28 09:00:00raw149,000원155,600원148,700원154,400원961,877
cmvrd512d07fc10iamj42gvrastock-5m034730:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512707fb10iav4jx9iee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:00:00raw499,500원510,000원499,000원509,000원6,057
cmvrvvusg0a7e10iaik7jxleastock055550:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvus80a7d10ian7ce89sg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-28 09:00:00raw86,800원89,100원85,600원88,100원1,275,570
cmvrd511q07f810ia4svpusrwstock-5m028260:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd511l07f710iarhjb7cry1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:00:00raw309,000원312,500원305,000원312,000원13,294
cmvrvvut30a7g10ia2x1y1bndstock207940:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvusy0a7f10ia2b7s81au1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-28 09:00:00raw1,370,000원1,399,000원1,360,000원1,369,000원49,365
cmvrd511207f410ia8fuo08u9stock-5m096770:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd510x07f310ia9t1j4w7n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:00:00raw137,400원137,400원130,600원134,400원48,554
cmvqbg9hr07b910iap171a5pastock-5m035420:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9hn07b810iamazfx4zi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:30:00raw174,200원174,200원174,200원174,200원0
cmvqbg9j407bj10iagafltg8ustock-5m005490:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9j007bi10ia8vzvrerl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:30:00raw275,500원275,500원275,500원275,500원0
cmvqbg9iv07bh10ia9tq9pthrstock-5m068270:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ir07bg10iaa2u14wfr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:30:00raw188,600원188,600원188,600원188,600원0
cmvqbg9ik07bf10ia8rsv2n8zstock-5m051910:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ih07be10iaxpc52jyu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:30:00raw228,500원228,500원228,500원228,500원0
cmvqbg9ib07bd10iatdjb4a36stock-5m006400:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9i707bc10iafdynhvet1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:30:00raw509,000원509,000원509,000원509,000원0
cmvqbg9i107bb10ia150g8d15stock-5m035720:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9hx07ba10iacg5590ne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:30:00raw29,500원29,500원29,500원29,500원0
cmvqbg9h807b510iaa04asf13stock-5m066570:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9h407b410ia6rbx5jlf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:30:00raw156,700원156,700원156,700원156,700원0
cmvqbg9gy07b310ia22kzw7lostock-5m005380:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9gt07b210iazduw8x9l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:30:00raw290,500원290,500원290,500원290,500원0
cmvqbg9gl07b110iap4l1ec2qstock-5m000660:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9gf07b010ia0cljg1t51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:30:00raw1,341,000원1,341,000원1,341,000원1,341,000원0
cmvqbg9fu07az10iamwutrymkstock-5m005930:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9fn07ay10iaaz8o08gk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:30:00raw221,000원221,000원221,000원221,000원0
cmvqbg9ms07c510iacky7amc1stock-5m015760:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9mo07c410ialv36ebi21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:30:00raw27,800원27,800원27,800원27,800원0
cmvqgszi307df10iapprlehp1stock-5m105560:20261027:15302026-10-27 15:30:00instantevent2026-10-27 18:10:092026-10-27 18:10:09cmvqgszhr07de10ia2kg898821
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:30:00raw147,600원147,600원147,600원147,600원296,460
cmvqbg9je07bl10ia2hkehdr2stock-5m000270:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ja07bk10ia23yg5h171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:30:00raw106,300원106,300원106,300원106,300원0
cmvqbg9jp07bn10iar19jkv0istock-5m207940:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9jl07bm10ialv86rykp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqbg9jz07bp10ia9m44ir2pstock-5m373220:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9jw07bo10iabtzol8i11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:30:00raw382,500원382,500원382,500원382,500원0
cmvqbg9k907br10ia94grgltastock-5m012330:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9k507bq10ia40vg32151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:30:00raw331,500원331,500원331,500원331,500원0
cmvqbg9mi07c310ia9xno6ee0stock-5m003550:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9me07c210iai0cmbrjc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:30:00raw98,000원98,000원98,000원98,000원0
cmvqbg9n207c710iayybskriqstock-5m017670:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9my07c610iafothzchp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:30:00raw73,300원73,300원73,300원73,300원0
cmvqbg9l307bv10iab3yuyg5istock-5m096770:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9kx07bu10ia1c2zuz4t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:30:00raw138,600원138,600원138,600원138,600원0
cmvqbg9lx07bz10ia59ptxrz6stock-5m028260:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9lt07by10iat36tczl71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:30:00raw301,000원301,000원301,000원301,000원0
cmvqbg9m807c110iaiplnyctqstock-5m034730:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9m307c010iarrtgbjc21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:30:00raw498,000원498,000원498,000원498,000원0
cmvqbg9kl07bt10iamq46cvvestock-5m096770:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9kg07bs10iajqokj82i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:25:00raw138,600원138,600원138,600원138,600원0
cmvqbg9ln07bx10iaf1exjkxfstock-5m028260:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9lj07bw10iau5yqfqcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:25:00raw301,000원301,000원301,000원301,000원0
cmvqb9ugp079z10iak2u6a8rostock-5m035720:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ugl079y10iay781vku11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:25:00raw29,500원29,500원29,500원29,500원0
cmvqb9ugc079x10ia5zrs944zstock-5m066570:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ug7079w10ia0i8nliy81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:25:00raw156,700원156,700원156,700원156,700원0
cmvqb9ug0079v10iav8803avostock-5m005380:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ufw079u10ia3m67fj4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:25:00raw290,500원290,500원290,500원290,500원0
cmvqb9ufp079t10ia89o4p7ulstock-5m000660:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ufl079s10iahoovhrx61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:25:00raw1,341,000원1,341,000원1,341,000원1,341,000원0
cmvqb9ufc079r10iau8mlfsopstock-5m005930:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uf5079q10iaqvopfv381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:25:00raw221,000원221,000원221,000원221,000원0
cmvqb9ume07av10iadyy5r4cxstock-5m030200:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9umb07au10iarr0a8ix41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:25:00raw44,800원44,800원44,800원44,800원0
cmvqb9um507at10ia3212r3agstock-5m015760:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9um107as10ia86gh4b3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:25:00raw27,800원27,800원27,800원27,800원0
cmvqb9ulv07ar10iaekxvrxhgstock-5m003550:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ulr07aq10ia9csk7i3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:25:00raw98,000원98,000원98,000원98,000원0
cmvqb9ulk07ap10iad08o0ebustock-5m034730:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ulg07ao10ia0ldyyzky1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:25:00raw498,000원498,000원498,000원498,000원0
cmvqbg9hi07b710iaooo6nhk8stock-5m035420:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9he07b610iay3w4x73u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:25:00raw174,200원174,200원174,200원174,200원0
cmvqb9ul007al10iajqui1hncstock-5m012330:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uku07ak10iatebytdwl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:25:00raw331,500원331,500원331,500원331,500원0
116,697건 중 14,701–14,750← 이전295 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬