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
cmvt5m8qm0cv710iabkd3i3lustock-5m105560:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8qg0cv610ia6a1c39ev1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 15:10:00raw156,200원156,700원156,200원156,700원12,897
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
cmvt5m8py0cv310iar4uz2i1istock-5m000270:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8pt0cv210iaesvblncl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:10:00raw107,900원108,300원107,600원108,200원17,566
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
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
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
cmvt5m8pn0cv110ia1nxuhepmstock-5m000270:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8ph0cv010iai57k63x61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:05:00raw107,800원108,100원107,500원107,700원24,076
cmvt5m8qa0cv510ia6r5v6x4vstock-5m105560:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8q50cv410iahz3avv941
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 15:05:00raw156,100원156,300원155,900원156,300원7,299
cmvt5fttr0cub10iab36lrhk8stock-5m030200:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5fttm0cua10ia5vuimplv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 15:05:00raw45,700원45,800원45,700원45,800원5,419
cmvt5m8o90cut10ian9jdqqg2stock-5m051910:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8o30cus10iaxk2k4q0e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 15:05:00raw232,500원234,000원232,000원233,000원8,102
cmvt5ftu40cud10iaea4gosvcstock-5m017670:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftty0cuc10iatqqa93lu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 15:05:00raw76,400원76,600원76,400원76,500원11,076
cmvt5fttf0cu910iay4ylr0jwstock-5m015760:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftta0cu810ia36hw6w3l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 15:05:00raw28,100원28,150원28,100원28,100원5,908
cmvt5ftt30cu710ia5r192i74stock-5m003550:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftsx0cu610iawcpxhmhp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 15:05:00raw98,500원99,300원98,500원99,300원7,240
cmvt5ftsp0cu510iaijavy1gdstock-5m034730:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftsk0cu410iatm0g9dcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:05:00raw532,000원535,000원532,000원534,500원1,534
cmvt5ftsd0cu310iawwi6j4dostock-5m028260:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5fts80cu210ia0mfodnlf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:05:00raw322,000원324,500원321,500원322,500원3,247
cmvt5fts10cu110iauyri2ydcstock-5m096770:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftrw0cu010iav26gx7891
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 15:05:00raw129,400원130,000원129,100원129,400원14,927
cmvt5ftrp0ctz10ia1ak4mlnhstock-5m012330:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftrk0cty10ia9wxb1l821
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 15:05:00raw352,000원353,500원351,500원353,000원3,164
cmvt5ftrd0ctx10iatw946k12stock-5m373220:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftr70ctw10iaoqj526z51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 15:05:00raw354,500원356,500원354,500원356,000원15,576
cmvt5ftr00ctv10iawii5gnlxstock-5m207940:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftqu0ctu10iad1183cus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:05:00raw1,365,000원1,367,000원1,364,000원1,367,000원519
cmvt5ftqd0ctr10ian70hsilrstock-5m055550:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftq80ctq10ia530e6tyh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 15:05:00raw88,000원88,300원87,900원88,200원18,747
cmvt5ftq00ctp10iah3059b5tstock-5m005490:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftpv0cto10ia74rx8qqs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 15:05:00raw274,000원275,000원274,000원274,500원6,555
cmvt5ftpn0ctn10iarppzzhkkstock-5m068270:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftpi0ctm10iay40kjww11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 15:05:00raw188,900원189,300원188,800원189,300원4,083
cmvt5ftpa0ctl10iaacllrg09stock-5m006400:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftp50ctk10iae43z3n5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 15:05:00raw537,000원537,000원534,000원536,000원11,278
cmvt5ftov0ctj10iaemj1bstzstock-5m035720:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftoo0cti10ia8zz5gasf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 15:05:00raw29,250원29,300원29,200원29,300원21,037
cmvt5ftof0cth10iair6nixk5stock-5m035420:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftoa0ctg10iauq2d44pl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 15:05:00raw174,300원174,800원174,300원174,600원6,871
cmvt5ftnx0ctf10ia8rpvu055stock-5m066570:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:172026-10-29 15:15:17cmvt5ftnr0cte10iapbkpihiz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 15:05:00raw155,000원155,500원155,000원155,000원9,980
cmvt5ftng0ctd10iauv9evn0bstock-5m005380:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:172026-10-29 15:15:17cmvt5ftna0ctc10ia4lh09r7f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 15:05:00raw291,500원293,500원291,500원292,000원19,514
cmvt5ftmx0ctb10iahiexv4kpstock-5m000660:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:172026-10-29 15:15:17cmvt5ftms0cta10iajzh6dnqc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 15:05:00raw1,537,000원1,542,000원1,525,000원1,526,000원35,651
cmvt5ftmh0ct910iagf2347hwstock-5m005930:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:172026-10-29 15:15:17cmvt5ftm40ct810iahmi71ck41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:05:00raw232,500원233,000원232,000원232,000원219,478
cmvt59dxn0crx10iak2cgev7bstock-5m005930:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59dxb0crw10ia3jci58zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:00:00raw232,250원233,500원232,000원232,500원203,010
cmvt59e180cs910iarpnmohpustock-5m006400:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e130cs810ia6y00bqqc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 15:00:00raw536,000원539,000원536,000원537,000원9,438
cmvt59e0v0cs710ia9eyyyxjistock-5m035720:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e0r0cs610iaotu3snks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 15:00:00raw29,250원29,300원29,200원29,250원10,288
cmvt59e0k0cs510iaa8r3azmkstock-5m035420:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e0e0cs410ia68xtf4461
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 15:00:00raw174,600원174,700원174,300원174,300원7,215
cmvt59e060cs310iazt44jh1estock-5m066570:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59dzy0cs210iapy61t7tb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 15:00:00raw155,000원155,100원154,600원155,100원13,038
cmvt59dzg0cs110iaeuetjwwhstock-5m005380:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59dz60cs010iarcu5svff1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 15:00:00raw292,000원292,500원290,500원292,000원20,767
cmvt59e860ct710iaajasuvc8stock-5m017670:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:182026-10-29 15:10:18cmvt59e810ct610iadtnxjfw71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 15:00:00raw76,300원76,500원76,200원76,500원6,854
cmvt59dym0crz10iahc15y90astock-5m000660:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59dyc0cry10ia50ujmryc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 15:00:00raw1,537,000원1,545,000원1,535,000원1,537,000원28,943
cmvt59e7u0ct510iaufbnf6h6stock-5m030200:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:182026-10-29 15:10:18cmvt59e7p0ct410iavgxtve7o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 15:00:00raw45,750원45,750원45,700원45,700원3,889
cmvt59e720ct110iakguacc5bstock-5m003550:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:182026-10-29 15:10:18cmvt59e6w0ct010ia9nf09w581
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 15:00:00raw98,600원98,600원98,300원98,500원4,894
cmvt5ftqo0ctt10iadpk2nqcmstock-5m207940:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftqk0cts10ia16ow8f5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:00:00raw1,363,000원1,365,000원1,362,000원1,364,000원414
cmvt59e7g0ct310iat8b6mxhustock-5m015760:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:182026-10-29 15:10:18cmvt59e7a0ct210iaz3p6jioa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 15:00:00raw28,100원28,150원28,100원28,100원17,437
cmvt59e6p0csz10ia47khzzw9stock-5m034730:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:18cmvt59e6k0csy10ianaa60t9v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:00:00raw535,000원535,000원532,000원533,000원2,224
cmvt59e6d0csx10ial8awp6psstock-5m028260:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e670csw10iayhxwtomq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:00:00raw322,500원323,500원321,500원322,500원3,094
cmvt59e600csv10ial4j0a1xjstock-5m096770:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e5v0csu10iah6j31znw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 15:00:00raw129,500원130,000원129,200원129,400원17,356
114,858건 중 9,301–9,350← 이전187 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬