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
cmvt3niuj0cgv10iam33kr990stock-5m068270:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:172026-10-29 14:25:17cmvt3niuf0cgu10iavwv1k6p31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:15:00raw188,800원189,300원188,700원189,000원3,762
cmvt3niv60cgx10ia8jkwljxastock-5m000270:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niux0cgw10iatwr0benh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:15:00raw108,900원109,000원107,800원108,400원11,245
cmvt3niw30ch110iae444jl02stock-5m105560:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nivx0ch010ia2uasgy6n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:15:00raw155,000원155,300원155,000원155,200원5,352
cmvt3niwg0ch310iapn1fdg4sstock-5m055550:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niwa0ch210iagsmlm8yr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:15:00raw87,900원87,900원87,600원87,800원20,421
cmvt3nix40ch710iadnkc2ob8stock-5m373220:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niwz0ch610iajaqujwgd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:15:00raw358,500원359,500원357,500원359,500원6,975
cmvt3nixg0ch910iay82ukk2sstock-5m012330:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nixb0ch810ia9zciij8c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:15:00raw356,500원357,500원355,500원356,500원3,438
cmvt3nixu0chb10iav4vvsi9istock-5m096770:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nixo0cha10iaeu1jc66i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:15:00raw131,100원131,500원131,000원131,000원9,658
cmvt3niy70chd10iae21ayxj6stock-5m028260:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niy20chc10ia3col0a7y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:15:00raw324,500원325,000원324,000원324,500원2,745
cmvt3niyk0chf10ia8jz9gytgstock-5m034730:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niyf0che10iapltod39a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:15:00raw539,000원541,000원538,000원540,000원1,251
cmvt3niyy0chh10ia58602kzxstock-5m003550:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niys0chg10iazesrfw8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:15:00raw98,700원98,900원98,600원98,800원5,403
cmvt3nizb0chj10iaosadithlstock-5m015760:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niz50chi10iaf8c8rwjq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:15:00raw28,250원28,250원28,150원28,250원10,121
cmvt3nizn0chl10ianv8h4n53stock-5m030200:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nizi0chk10iacqb01pit1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:15:00raw45,650원45,700원45,500원45,650원5,530
cmvt3nj000chn10ia34446sbustock-5m017670:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nizu0chm10iagrfo0d5l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:15:00raw76,300원76,600원76,200원76,500원4,999
cmvt3tyki0chx10ia9xfd54mastock-5m035420:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tykd0chw10iavnm3pe5c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:15:00raw174,800원175,100원174,600원174,900원7,220
cmvt40diq0cjd10iaptcvrhqnstock-5m005490:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dil0cjc10ia5lp91lhy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:15:00raw276,500원277,000원276,000원276,000원1,952
cmvt3h32r0cfb10iav8rf1kwmstock-5m066570:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h32m0cfa10ia0076ieuy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:10:00raw155,300원155,400원154,900원155,000원8,845
cmvt3h3260cf910iav9oyvk24stock-5m005380:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h31x0cf810iaqeu09bp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:10:00raw301,750원303,000원301,000원301,500원16,265
cmvt3h31i0cf710iavay7i3c6stock-5m000660:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h31a0cf610ia98rwiku61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:10:00raw1,545,000원1,549,000원1,543,000원1,547,000원34,603
cmvt3h30r0cf510iarjslooo9stock-5m005930:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h30k0cf410iah77t1e9r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:10:00raw231,500원232,000원231,000원231,250원166,869
cmvt3h33e0cfd10iawtg1kq6bstock-5m035420:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3370cfc10iavdk2kc0c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:10:00raw174,800원175,000원174,600원174,700원6,584
cmvt3h34k0cfh10ia8oweoy61stock-5m035720:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h34c0cfg10iawd9ooz9f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:10:00raw29,200원29,250원29,200원29,250원5,517
cmvt3h39k0cg110ia20s47egzstock-5m028260:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h39e0cg010iaxq88dkia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:10:00raw323,500원325,000원323,000원324,500원3,988
cmvt3h3ab0cg510iat329zrz7stock-5m034730:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3a50cg410ia25ifm8981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:10:00raw537,000원539,000원537,000원539,000원1,046
cmvt3h3ao0cg710iaetkabt8zstock-5m003550:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3ai0cg610ia3vcoppmi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:10:00raw98,500원98,700원98,500원98,700원2,739
cmvt3h3b20cg910iadg77yibastock-5m015760:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3ax0cg810ia1145r9jb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:10:00raw28,250원28,250원28,150원28,200원12,693
cmvt3h3bf0cgb10iabrisg6kostock-5m030200:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3ba0cga10iahm9zf4lp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:10:00raw45,700원45,750원45,600원45,600원4,125
cmvt3h3bt0cgd10iardieskrzstock-5m017670:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3bn0cgc10ialtvlnbn41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:10:00raw76,300원76,500원76,100원76,400원10,900
cmvt3nit50cgp10iadu8zx1rtstock-5m006400:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:25:172026-10-29 14:25:17cmvt3nisw0cgo10iavgvwabta1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:10:00raw540,000원540,000원538,000원539,000원6,426
cmvt3nivm0cgz10iabom65s2istock-5m105560:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nivf0cgy10iaxcs6p1791
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:10:00raw155,300원155,400원155,000원155,000원8,830
cmvt3h3960cfz10iasvh96qvpstock-5m096770:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3910cfy10iaufbxigvn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:10:00raw131,500원131,600원131,000원131,100원8,854
cmvt3h38u0cfx10iafdo4xc4zstock-5m012330:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h38o0cfw10ia5z6emyrp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:10:00raw356,500원357,500원355,500원357,000원3,126
cmvt3h38e0cfv10iaor4c2jg2stock-5m373220:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3880cfu10iacnmjntii1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:10:00raw358,000원359,000원358,000원358,000원5,474
cmvt3h3800cft10iavucon0lsstock-5m207940:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h37s0cfs10iaogiiba8k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:10:00raw1,364,000원1,367,000원1,363,000원1,364,000원272
cmvt3h37f0cfr10ia7s9m0yfustock-5m055550:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3770cfq10iaewhd1zvu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:10:00raw87,900원88,000원87,800원87,900원11,711
cmvt3h36x0cfp10iafnqsx8q0stock-5m000270:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h36o0cfo10iaooowpk4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:10:00raw108,600원109,000원108,400원108,800원12,827
cmvt3h36a0cfn10iaieivqfnzstock-5m005490:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3610cfm10iaqk62yub81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:10:00raw276,500원277,000원276,500원276,500원465
cmvt3h35n0cfl10ial712t9i6stock-5m068270:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h35i0cfk10iaxkkazzzp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:10:00raw188,700원189,100원188,700원189,000원2,361
cmvt3h3540cfj10iaskeuh00zstock-5m051910:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h34y0cfi10iaxdrty63m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:10:00raw237,250원238,000원237,000원238,000원2,038
cmvt3h39x0cg310iaoh2p8qdgstock-5m034730:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h39s0cg210iaup4pawq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:05:00raw534,000원538,000원534,000원538,000원5,888
cmvt3h33z0cff10iagizrzf4istock-5m035720:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h33t0cfe10iau3bc9ewd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:05:00raw29,200원29,250원29,200원29,200원3,719
cmvt3aoe80cer10iaj5ljtdtsstock-5m028260:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aoe30ceq10iayvq2b27c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:05:00raw323,500원324,000원323,000원323,500원3,821
cmvt3ao7w0cdr10ia70uqdp4astock-5m005930:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao7q0cdq10ia76vko0211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:05:00raw230,000원231,500원229,500원231,000원181,135
cmvt3ao8e0cdt10ia8wu4gln1stock-5m000660:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao880cds10ialsp22xxs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:05:00raw1,537,000원1,546,000원1,533,000원1,546,000원36,891
cmvt3ao8q0cdv10iayu0tew1lstock-5m005380:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao8l0cdu10iax79iw5fm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:05:00raw306,500원307,500원301,500원301,500원31,090
cmvt3ao9d0cdz10iauoxxos3wstock-5m066570:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao990cdy10ia4yjus9s81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:05:00raw155,300원155,600원155,100원155,300원8,071
cmvt3ao9r0ce110iauw6trhewstock-5m035420:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao9l0ce010iaibuc76mi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:05:00raw174,850원174,900원174,600원174,800원6,774
cmvt3aoa50ce310ias5g9xz1vstock-5m006400:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aoa00ce210iaq2a1hhe01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:05:00raw536,000원540,000원535,000원540,000원9,846
cmvt3aoah0ce510iaawfxy7r0stock-5m051910:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aoac0ce410iaeu1kfrh01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:05:00raw236,500원237,500원236,000원237,500원2,117
cmvt3aoat0ce710iawyelmrf3stock-5m068270:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aoao0ce610iarpr9mnxp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:05:00raw189,100원189,300원188,700원188,700원3,207
cmvt3aob60ce910iap0ik4jcrstock-5m005490:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aob00ce810ial9s5jffo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:05:00raw277,000원277,000원276,000원276,500원2,295
114,858건 중 9,551–9,600← 이전192 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬