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
cmvt59e1l0csb10iastvd4ktpstock-5m051910:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e1f0csa10iajilckhxa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 15:00:00raw232,500원233,000원231,500원232,500원6,379
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
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
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
cmvt52ygz0crv10ia9ycwq7cxstock-5m017670:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ygu0cru10ia70nkzsmn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:55:00raw76,300원76,500원76,300원76,400원6,624
cmvt59e2y0csf10iaugmyfggkstock-5m005490:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e2n0cse10ia5lx2jow11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:55:00raw274,250원275,000원274,000원274,000원3,691
cmvt59e4z0csp10iaarorazdustock-5m373220:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e4u0cso10ian4e73pc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:55:00raw356,500원357,000원355,000원355,500원12,447
cmvt52yga0crr10iacmfijn38stock-5m030200:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yg50crq10iakqsvy8mx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:55:00raw45,750원45,800원45,700원45,750원6,602
cmvt52y740cqn10ia1vh9dmunstock-5m005930:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y6s0cqm10ia7n5npxlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:55:00raw232,000원233,000원231,500원232,000원166,118
cmvt52y850cqp10iadiel1dd3stock-5m000660:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y7v0cqo10iaa2ww9myn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:55:00raw1,539,000원1,541,000원1,535,000원1,537,000원26,460
cmvt52ybw0cr710iabwfz7fllstock-5m105560:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ybr0cr610ia6af968901
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:55:00raw156,300원156,500원156,000원156,100원12,264
cmvt52yab0cqz10iat5r30p1ostock-5m006400:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ya50cqy10ia24gsl4ap1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:55:00raw538,000원538,500원536,000원536,000원8,283
cmvt52ycb0cr910iau4ga5ju6stock-5m055550:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yc60cr810iad1hi8ehy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:55:00raw88,100원88,100원88,000원88,100원11,238
cmvt52y8m0cqr10ia8xpkywymstock-5m005380:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y8g0cqq10iaivpot7w11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:55:00raw293,000원293,500원292,000원292,000원15,396
cmvt52yd00crd10iaunv9awbmstock-5m207940:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ycu0crc10iaxyjvrq8b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:55:00raw1,363,000원1,367,000원1,363,000원1,364,000원593
cmvt52ybi0cr510iaop25nurxstock-5m000270:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ybc0cr410ia2lrudmio1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:55:00raw107,600원108,000원107,400원107,600원12,499
cmvt52yde0crf10iao9k8ny5mstock-5m012330:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yd90cre10iasi05gssl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:55:00raw352,500원353,500원352,000원352,500원3,218
cmvt52y910cqt10ia53g5uidistock-5m066570:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y8v0cqs10iael7x0n511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:55:00raw155,000원155,200원154,700원155,000원15,782
cmvt52ydv0crh10iahy7m57rastock-5m096770:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ydp0crg10iasy5tdxpm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:55:00raw129,700원129,900원129,400원129,600원16,487
cmvt52yap0cr110iafmgz3yfmstock-5m051910:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yal0cr010iad2ceuddj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:55:00raw233,000원233,000원232,000원232,000원4,351
cmvt52ye90crj10iaxk909l6ustock-5m028260:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ye40cri10ialtsr7dhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:55:00raw322,500원323,500원322,000원323,000원2,688
cmvt52y9g0cqv10iai8rq6timstock-5m035420:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y9a0cqu10iaz9wi3ttt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:55:00raw174,600원174,900원174,600원174,600원6,743
cmvt52yeq0crl10iaq4cj6yofstock-5m034730:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yej0crk10iazihd7ltx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:55:00raw534,000원535,000원533,000원535,000원1,074
cmvt52yb30cr310iaf2pxwq34stock-5m068270:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yay0cr210iacxm4agzj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:55:00raw189,300원189,500원188,800원188,900원4,702
cmvt52yfc0crn10iahjb98rldstock-5m003550:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yf40crm10ia390z7n8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:55:00raw98,500원98,600원98,500원98,600원750
cmvt52y9v0cqx10iacg464wlcstock-5m035720:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y9q0cqw10iazmjd760z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:55:00raw29,300원29,300원29,250원29,300원8,303
cmvt52yfx0crp10ialflzru2fstock-5m015760:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yfp0cro10ia8hlwpiho1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:55:00raw28,150원28,150원28,100원28,150원15,298
cmvt4wk840cql10ias23v6es9stock-5m030200:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk7x0cqk10iaaef3m4tb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:50:00raw45,750원45,800원45,700원45,700원5,781
cmvt52yco0crb10iar3wurxdgstock-5m207940:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yci0cra10ia48vypkhc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:50:00raw1,364,000원1,365,000원1,362,000원1,364,000원480
cmvt4wk7p0cqj10ia1yvlyposstock-5m015760:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk7k0cqi10iahdqb7t2x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:50:00raw28,200원28,200원28,100원28,150원13,645
cmvt4wk770cqh10ia5t8xovjhstock-5m003550:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk710cqg10iabaiqiers1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:50:00raw98,900원99,000원98,400원98,600원4,197
cmvt4wk6p0cqf10ia5pa3jlenstock-5m034730:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk6j0cqe10iar7vajv6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:50:00raw534,000원535,000원531,000원534,000원1,286
cmvt4wk660cqd10ia2nvjzoh0stock-5m028260:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk600cqc10iagpwna73q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:50:00raw325,000원325,000원322,000원322,500원3,622
cmvt4wk5p0cqb10iavqgro0jzstock-5m096770:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk5j0cqa10iak1ieya961
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:50:00raw129,800원130,100원129,500원129,700원12,065
cmvt4wk550cq910ia5qz9h3zmstock-5m012330:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk4z0cq810iaifi5qaao1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:50:00raw354,000원354,000원351,000원352,500원5,399
cmvt4wk4m0cq710iasglnrpovstock-5m373220:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk4h0cq610ia08nw2yh51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:50:00raw357,000원357,000원356,000원356,500원11,077
cmvt4wk430cq510iawt550soxstock-5m055550:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk3w0cq410iayoyovr5f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:50:00raw88,200원88,200원88,000원88,100원15,989
cmvt4wk3h0cq310ial3k014ntstock-5m105560:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk3b0cq210ia099976r51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:50:00raw156,350원156,400원156,000원156,400원11,303
cmvt4wk300cq110iavadjwj9fstock-5m000270:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk2v0cq010ia8jas673y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:50:00raw107,900원108,100원107,100원107,600원12,828
cmvt4wk2j0cpz10iab09glz6ystock-5m005490:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk2d0cpy10iaojcauumm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:50:00raw275,000원275,500원274,000원274,000원3,975
cmvt4wk220cpx10ia3385wleustock-5m068270:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk1s0cpw10iav02pqz5c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:50:00raw189,000원189,400원188,800원189,300원4,391
cmvt4wk1h0cpv10iafl9xa9xfstock-5m051910:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk1b0cpu10iasfeymx0z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:50:00raw234,000원234,500원232,000원233,000원4,349
cmvt4wk110cpt10iaxqnlfxd7stock-5m006400:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk0u0cps10iajtqy9lqy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:50:00raw539,000원540,000원535,000원538,000원6,812
cmvt4wk0n0cpr10ialgjlhuzxstock-5m035720:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk0i0cpq10iawblviq351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:50:00raw29,300원29,350원29,250원29,300원5,660
cmvt4wk050cpp10iaoqelj5ikstock-5m035420:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk000cpo10iazfninajn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:50:00raw175,000원175,100원174,300원174,600원6,757
cmvt4wjzm0cpn10iazncdd62fstock-5m066570:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:182026-10-29 15:00:18cmvt4wjzh0cpm10ia5w22pwy41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:50:00raw155,600원155,700원154,900원155,000원18,616
114,858건 중 9,351–9,400← 이전188 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬