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
cmvt5z49t0cxl10iaz56sh3j8stock-5m000270:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z49o0cxk10iaf2wlvurw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:20:00raw107,900원107,900원107,900원107,900원0
cmvt5z4br0cxt10iaoc7wk39hstock-5m373220:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4bk0cxs10iat1kvhz4q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 15:20:00raw355,500원355,500원355,500원355,500원0
cmvt5z4c40cxv10iax69lmezmstock-5m012330:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4by0cxu10ia2sljbvt61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 15:20:00raw352,500원352,500원352,500원352,500원0
cmvt5z49h0cxj10ia0zxeuwhistock-5m068270:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z49c0cxi10ia2vl68mx11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 15:20:00raw189,500원189,500원189,500원189,500원0
cmvt5z47n0cx910ia99mxga5bstock-5m066570:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z47h0cx810iadpjzfuu71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 15:20:00raw155,000원155,000원155,000원155,000원0
cmvt5z4cu0cxz10ia18s738ldstock-5m028260:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4cp0cxy10ia9hq591fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:20:00raw321,500원321,500원321,500원321,500원0
cmvt5z46w0cx510iaglj8z2r7stock-5m000660:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z46q0cx410iaioy3db8n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 15:20:00raw1,520,000원1,520,000원1,520,000원1,520,000원0
cmvt5z4800cxb10iaqdf36zcnstock-5m035420:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z47u0cxa10ian9gw9g1m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 15:20:00raw174,800원174,800원174,800원174,800원0
cmvt5z46h0cx310iao9vcd5p3stock-5m005930:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4640cx210ianqfktvi91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:20:00raw232,000원232,000원232,000원232,000원0
cmvt5z4a80cxn10iam7iea325stock-5m105560:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4a20cxm10ia7kbkhz971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 15:20:00raw156,900원156,900원156,900원156,900원0
cmvt5z4ch0cxx10iajtr00z71stock-5m096770:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4cb0cxw10ia7bf7kah21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 15:20:00raw129,800원129,800원129,800원129,800원0
cmvt5z48r0cxf10ia4vk7ahbwstock-5m006400:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z48m0cxe10iav7xuwpu81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 15:20:00raw534,000원534,000원534,000원534,000원0
cmvt5z48e0cxd10iaaovbz331stock-5m035720:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4880cxc10iagtptlt9b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 15:20:00raw29,250원29,250원29,250원29,250원0
cmvt5z47a0cx710iagq5qzpvsstock-5m005380:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4730cx610iala79hhq41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 15:20:00raw292,000원292,000원292,000원292,000원0
cmvt5z4940cxh10ianfxkmbqnstock-5m051910:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z48z0cxg10ia2fz5m2qt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 15:20:00raw234,500원234,500원234,500원234,500원0
cmvt5z4an0cxp10iaf4mhlnpsstock-5m055550:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4ah0cxo10iaa6nmudr01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 15:20:00raw88,600원88,600원88,600원88,600원0
cmvt5soes0cwd10ianj5b3nrcstock-5m000270:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soen0cwc10ia9dl0gzqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:15:00raw108,200원108,400원107,800원108,100원7,958
cmvt5sokk0cx110iad6muqa7wstock-5m030200:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sokf0cx010iafrp8hpim1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 15:15:00raw45,850원45,850원45,700원45,700원4,058
cmvt5sok20cwz10iabfqkhx20stock-5m015760:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sojy0cwy10iacrw7e0rl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 15:15:00raw28,200원28,200원28,100원28,150원13,145
cmvt5sojl0cwx10iasvm497vmstock-5m003550:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sojf0cww10ia19chu7w61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 15:15:00raw99,500원99,900원99,400원99,800원3,720
cmvt5soil0cwt10iaicmtfqf9stock-5m034730:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soif0cws10iajinesjhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:15:00raw534,000원535,000원532,000원534,000원1,479
cmvt5soi40cwr10iaaczvvpq2stock-5m028260:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sohy0cwq10iappmp6e0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:15:00raw323,000원323,500원322,500원323,000원2,502
cmvt5sohn0cwp10iawm8aqd32stock-5m096770:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sohh0cwo10iaxi8py1kn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 15:15:00raw129,800원130,000원129,400원129,800원8,234
cmvt5soh50cwn10ia7dw3n0ogstock-5m012330:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sogz0cwm10iax2f2c5wk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 15:15:00raw354,500원355,000원352,000원352,500원1,998
cmvt5sogq0cwl10iah3v31lrdstock-5m373220:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sogj0cwk10iajk2g9rcu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 15:15:00raw356,250원356,500원355,000원356,000원8,849
cmvt5sog80cwj10iax83zksn9stock-5m207940:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sog10cwi10iadjplvj0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:15:00raw1,369,000원1,369,000원1,362,000원1,363,000원830
cmvt5sofq0cwh10iaej3bh2ajstock-5m055550:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sofj0cwg10iat4t9e9mm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 15:15:00raw88,500원88,600원88,400원88,600원12,805
cmvt5sofa0cwf10iajjt3cnpgstock-5m105560:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sof30cwe10ia11yn9k8a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 15:15:00raw156,600원156,800원156,400원156,700원9,226
cmvt5soeb0cwb10iau9y4o6t6stock-5m005490:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soe60cwa10iaacioyiym1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 15:15:00raw275,000원276,000원274,500원275,500원5,273
cmvt5sodt0cw910iaiu3l1djvstock-5m068270:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sodn0cw810iam2lic76b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 15:15:00raw189,500원189,600원188,900원189,500원3,004
cmvt5sodc0cw710iar9n9j301stock-5m051910:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sod60cw610iasq3nlvp01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 15:15:00raw234,500원234,500원232,500원233,000원3,893
cmvt5socz0cw510iatlwgtlrlstock-5m006400:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soct0cw410iaq7eeerhh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 15:15:00raw535,500원537,000원534,000원534,000원5,581
cmvt5socm0cw310ia8g6t4r1cstock-5m035720:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5socg0cw210iaytmnou3n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 15:15:00raw29,300원29,350원29,250원29,250원11,212
cmvt5soc80cw110iaggdvvzf1stock-5m035420:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soc30cw010iawihjc1j11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 15:15:00raw174,700원174,900원174,600원174,800원5,906
cmvt5sobv0cvz10iaq5pvbjikstock-5m066570:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sobq0cvy10iaks0wp1od1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 15:15:00raw155,200원155,300원155,000원155,100원7,289
cmvt5sobj0cvx10ia6d8yny73stock-5m005380:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sobd0cvw10ia8zmyy6ot1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 15:15:00raw293,000원293,500원291,000원292,000원15,772
cmvt5sob60cvv10iahbx0h72hstock-5m000660:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sob00cvu10ian51fy6ju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 15:15:00raw1,516,000원1,525,000원1,515,000원1,522,000원37,564
cmvt5soat0cvt10iap8l9n7rjstock-5m005930:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soao0cvs10iaxpckk6yk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:15:00raw232,000원233,000원231,500원232,000원272,320
cmvt5z4ei0cy710iaomqu57xustock-5m017670:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4ec0cy610ia6dp76iz71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 15:15:00raw76,500원76,700원76,500원76,600원5,517
cmvt5m8p90cuz10iancbg9yh0stock-5m005490:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8p30cuy10ia7ep4pcyn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 15:10:00raw274,000원275,500원274,000원275,000원5,186
cmvt5m8ow0cux10ia2k36712pstock-5m068270:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8os0cuw10iacxmc70du1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 15:10:00raw189,300원189,600원189,000원189,500원3,612
cmvt5soj30cwv10ia50k274trstock-5m003550:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soiu0cwu10iappya3bb81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 15:10:00raw99,300원99,700원99,000원99,500원5,274
cmvt5m8uc0cvr10iai3bckb3dstock-5m017670:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8u60cvq10ia4lg7glnq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 15:10:00raw76,400원76,700원76,400원76,600원9,832
cmvt5m8tz0cvp10ia9rh6sm2rstock-5m030200:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8tv0cvo10iaruld15h21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 15:10:00raw45,750원45,850원45,700원45,800원7,043
cmvt5m8to0cvn10iahe6sv701stock-5m015760:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8tk0cvm10iao6kcq4541
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 15:10:00raw28,100원28,200원28,100원28,150원14,631
cmvt5m8tc0cvl10ianfspvv26stock-5m034730:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8t60cvk10ia5lx4xt4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:10:00raw535,000원535,000원533,000원534,000원1,179
cmvt5m8sz0cvj10iax7arri31stock-5m028260:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8sv0cvi10iaitarqvbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:10:00raw322,500원323,500원322,000원323,000원3,834
cmvt5m8sn0cvh10ia0i50vonfstock-5m096770:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8si0cvg10iaskycnkod1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 15:10:00raw129,400원130,000원129,100원129,800원16,901
cmvt5m8sa0cvf10iad2od4wtpstock-5m012330:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8s10cve10ia4m7p9lnm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 15:10:00raw352,000원354,500원352,000원354,500원3,210
cmvt5m8rp0cvd10ia9w21cbv3stock-5m373220:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8rk0cvc10iap1muhi6t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 15:10:00raw355,500원356,500원355,000원356,000원15,631
114,858건 중 9,251–9,300← 이전186 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬