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
cmvt4wjz50cpl10iac971epbostock-5m005380:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:182026-10-29 15:00:18cmvt4wjyz0cpk10iafpkvmyw91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:50:00raw295,000원296,000원292,000원293,500원30,361
cmvt4wjyo0cpj10iakjbsv6jsstock-5m000660:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:182026-10-29 15:00:18cmvt4wjyi0cpi10iab8dv4exw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:50:00raw1,548,000원1,548,000원1,534,000원1,539,000원39,362
cmvt4wjxz0cpf10ia7vtdnfs1stock-5m005930:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:182026-10-29 15:00:18cmvt4wjxg0cpe10iavxx6xzcj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:50:00raw233,000원233,250원231,000원231,750원245,149
cmvt52ygn0crt10iamtras0mvstock-5m017670:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ygh0crs10ia9lm6qqq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:50:00raw76,500원76,500원76,100원76,300원8,407
cmvt4q3ij0co110ia7lxf4uo6stock-5m005930:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3i80co010iaj3z8x3tj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:45:00raw233,000원233,500원232,000원233,250원216,489
cmvt4q3oq0con10iao3qzuodzstock-5m000270:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3oj0com10iabk8mnve71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:45:00raw108,300원108,500원107,800원107,900원12,139
cmvt4q3o70col10ia0w5tbw5ustock-5m005490:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3o20cok10iamknd9xoa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:45:00raw276,000원276,500원274,500원275,000원4,200
cmvt4q3no0coj10iashxdv36fstock-5m068270:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3nj0coi10ia8ln301i51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:45:00raw188,900원189,200원188,800원189,000원3,325
cmvt4q3n70coh10ia2t4c99atstock-5m051910:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3n20cog10ia2pekikjs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:45:00raw236,000원236,500원233,500원234,500원5,438
cmvt4q3m90cod10iag6r54ax2stock-5m035720:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3m10coc10ia6yywz2nn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:45:00raw29,350원29,350원29,300원29,300원5,000
cmvt4q3mq0cof10iarrrqxbj7stock-5m006400:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3ml0coe10iapjxgt5c31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:45:00raw542,000원542,000원537,000원539,000원10,012
cmvt4q3kt0co710iahxmqhmh5stock-5m035420:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3ko0co610iamzlt2xl41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:45:00raw175,100원175,200원174,700원174,900원6,014
cmvt4q3kb0co510iaj7pgkzpostock-5m066570:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3k20co410ia1p9cdlg91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:45:00raw155,700원155,800원155,100원155,600원18,125
cmvt4q3ji0co310ia780c003mstock-5m005380:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3j80co210iabdfq5zra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:45:00raw297,500원298,000원295,000원296,000원23,322
cmvt4wjyc0cph10iax3w95aq9stock-5m000660:20261029:14452026-10-29 14:45:00instantevent2026-10-29 15:00:182026-10-29 15:00:18cmvt4wjy70cpg10ia4yfyacug1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:45:00raw1,552,000원1,552,000원1,542,000원1,548,000원32,009
cmvt4q3tk0cp710ia31ykkotnstock-5m003550:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3tb0cp610iak9zhcckh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:45:00raw98,900원99,000원98,800원98,900원1,619
cmvt4q3t10cp510iaib7bl2zgstock-5m034730:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3sv0cp410iab0b1tne71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:45:00raw535,000원535,000원534,000원535,000원1,539
cmvt4q3sk0cp310iaelpq2sehstock-5m028260:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3sf0cp210iap5r9cwk91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:45:00raw324,250원325,000원323,500원324,500원3,023
cmvt4q3s60cp110ia0051ff6jstock-5m096770:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3s00cp010iatix5ibi61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:45:00raw129,900원130,200원129,200원129,800원15,949
cmvt4q3rs0coz10iaxo42nqjdstock-5m012330:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3rn0coy10ia5fl4cq201
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:45:00raw355,000원355,000원352,500원354,000원4,039
cmvt4q3rf0cox10ia2uk76qhistock-5m373220:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3r90cow10iapxmxlqdt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:45:00raw359,000원359,500원356,500원356,500원14,493
cmvt4q3pi0cop10iap3mghsfnstock-5m105560:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3p80coo10iahre2wlcx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:45:00raw156,100원156,400원156,000원156,400원8,890
cmvt4q3uo0cpd10iaxihju5gmstock-5m017670:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3ui0cpc10ia5ynj17pa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:45:00raw76,500원76,600원76,300원76,400원7,512
cmvt4q3ub0cpb10iaux9g53tgstock-5m030200:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3u50cpa10iaagamusqe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:45:00raw45,750원45,750원45,700원45,750원3,306
cmvt4q3tx0cp910iaam7prvtmstock-5m015760:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3ts0cp810iao1y6y8lv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:45:00raw28,200원28,200원28,100원28,150원25,737
cmvt4q3qo0cot10ia1h66wdmnstock-5m207940:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:18cmvt4q3qi0cos10iaigmu3aus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:45:00raw1,364,000원1,366,000원1,364,000원1,364,000원500
cmvt4q3qb0cor10ia5jbhevlzstock-5m055550:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3q50coq10ia1arp2ohx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:45:00raw88,200원88,200원88,100원88,200원7,705
cmvt4q3r20cov10iaal8ge24gstock-5m373220:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3qw0cou10iap7cmyb7b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:40:00raw358,500원359,500원358,500원359,000원7,939
cmvt4jp2u0cnh10iacci5d8custock-5m055550:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp2o0cng10iar1mrfsbz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:40:00raw88,200원88,200원88,100원88,200원8,159
cmvt4jp2i0cnf10iazqu1cln5stock-5m105560:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp2d0cne10ia0ijs9m7b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:40:00raw155,900원156,100원155,700원156,000원9,157
cmvt4jp260cnd10ia8vq58xtlstock-5m000270:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp200cnc10iae1yp1m5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:40:00raw108,400원108,600원108,200원108,500원9,094
cmvt4jp1u0cnb10iaklb9log7stock-5m005490:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp1o0cna10ia83vxlnr11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:40:00raw275,500원276,500원275,500원276,000원2,153
cmvt4jp1g0cn910ia3u8bpy7dstock-5m068270:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp180cn810iayuqec2g11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:40:00raw188,900원189,300원188,700원188,900원3,069
cmvt4jp0x0cn710iabmtuf5rastock-5m051910:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4jp0q0cn610iaigb5oh101
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:40:00raw236,500원237,500원235,500원236,500원3,570
cmvt4jp0i0cn510ia0ebra0kqstock-5m006400:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4jp0c0cn410ia4axhw4na1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:40:00raw542,000원542,000원540,000원541,000원7,896
cmvt4jp050cn310ia3m9kuzoxstock-5m035420:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4jp000cn210iare80s0nj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:40:00raw174,900원175,300원174,600원175,100원7,181
cmvt4joz40cmx10ia4kexvs96stock-5m000660:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4joyy0cmw10ia24bdyra11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:40:00raw1,559,000원1,559,000원1,547,000원1,552,000원31,703
cmvt4jozt0cn110iaopixchr9stock-5m066570:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4jozn0cn010iausqd28cf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:40:00raw155,900원155,900원155,500원155,700원12,127
cmvt4jozg0cmz10iatogcw5ihstock-5m005380:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4jozb0cmy10iaenup4aaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:40:00raw298,500원299,000원297,500원298,000원9,905
cmvt4q3lt0cob10iay0jbdmqkstock-5m035720:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3lo0coa10iajp9dw89r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:40:00raw29,250원29,350원29,250원29,350원20,674
cmvt4joyj0cmv10ia77p4tbn0stock-5m005930:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4joxd0cmu10iap01s72161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:40:00raw233,250원233,500원232,000원233,000원211,590
cmvt4jp680cnz10ian5qv9ssdstock-5m017670:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp620cny10iauw8vzz6v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:40:00raw76,300원76,500원76,200원76,400원7,707
cmvt4jp5u0cnx10iajlmr1q5ostock-5m030200:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp5p0cnw10iajvnxajzk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:40:00raw45,700원45,800원45,650원45,700원4,962
cmvt4jp5i0cnv10iah1fggbksstock-5m015760:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp5c0cnu10ia3w4nlfjn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:40:00raw28,200원28,250원28,150원28,200원13,181
cmvt4jp530cnt10iat7u7q778stock-5m003550:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp4u0cns10ial75hm43v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:40:00raw98,800원99,100원98,800원99,000원3,670
cmvt4jp4k0cnr10iaut0euk00stock-5m034730:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp4e0cnq10iadn4fejnq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:40:00raw537,000원537,000원534,000원535,000원5,621
cmvt4jp470cnp10iaxxvm45yqstock-5m028260:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp420cno10ia01l9t6qi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:40:00raw325,000원325,500원324,000원324,500원3,105
cmvt4jp3v0cnn10iajczruovxstock-5m096770:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp3q0cnm10iax3gisknb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:40:00raw130,100원130,300원129,700원130,000원11,970
cmvt4jp3j0cnl10ialpprp7zustock-5m012330:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp3e0cnk10iawx6kg4mc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:40:00raw354,000원355,750원354,000원355,000원3,241
cmvt4jp360cnj10iaqxe8eei2stock-5m207940:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp310cni10ia58v1957v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:40:00raw1,363,000원1,365,000원1,361,000원1,364,000원588
114,858건 중 9,401–9,450← 이전189 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬