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
cmvt3aobi0ceb10iaj78iee2ustock-5m000270:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aobc0cea10iaqfvxcj3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:05:00raw109,700원109,900원108,500원108,600원24,621
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
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
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
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
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
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
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
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
cmvt3aofs0cf110ia9vu72qd8stock-5m030200:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aofo0cf010iacoehgg901
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:05:00raw45,750원45,750원45,650원45,750원6,869
cmvt3aod60cel10ia7jm8gk07stock-5m373220:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aod00cek10iaiod1kdt31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:05:00raw359,000원359,500원357,500원358,000원8,712
cmvt348kt0cdn10iath7q9zqrstock-5m003550:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348km0cdm10ialxunzxjo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:00:00raw98,700원98,900원98,600원98,600원8,065
cmvt3aofi0cez10iap2e3p7zostock-5m030200:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aofd0cey10iaqivpih2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:00:00raw45,750원45,750원45,700원45,750원3,806
cmvt3aoeu0cev10ia52ovu0g7stock-5m015760:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aoeq0ceu10iah2t926zv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:00:00raw28,200원28,250원28,150원28,200원12,716
cmvt3aoch0ceh10iaygjs7kwrstock-5m207940:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aocb0ceg10iaf644qx6g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:00:00raw1,367,000원1,368,000원1,362,000원1,363,000원533
cmvt3ao920cdx10ia0qp2glnistock-5m066570:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao8x0cdw10iaowxi11z31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:00:00raw155,400원155,400원154,700원155,300원14,503
cmvt348l80cdp10iawo2n8085stock-5m017670:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348l20cdo10iay1bybz0a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:00:00raw76,500원76,600원76,300원76,400원7,620
cmvt348ke0cdl10ialhvjb713stock-5m034730:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348k90cdk10iaisx7gnpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:00:00raw535,000원535,000원533,000원535,000원1,451
cmvt348k00cdj10ia06ivarvdstock-5m028260:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348ju0cdi10iapxkut24c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:00:00raw323,500원324,000원322,500원324,000원4,454
cmvt348jl0cdh10iayltlgbkdstock-5m096770:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348jf0cdg10iafh97g72l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:00:00raw132,000원132,500원131,400원131,400원8,992
cmvt348j70cdf10ia641k0ue6stock-5m012330:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348j20cde10iabws56yur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:00:00raw361,000원361,500원358,500원360,000원5,400
cmvt348iv0cdd10iaqwqh5zxvstock-5m373220:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348ip0cdc10ia85csqock1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:00:00raw360,500원360,500원358,500원358,500원5,818
cmvt348ii0cdb10ia2ffxl6jwstock-5m055550:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348ic0cda10iay8iyrtdj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:00:00raw87,900원88,000원87,800원87,900원14,658
cmvt348i30cd910ia1x7mi7wustock-5m105560:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348hy0cd810ia7rulxx7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:00:00raw155,300원155,600원155,100원155,500원5,641
cmvt348hq0cd710iaw9d4bfydstock-5m000270:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348hl0cd610iahubenx1c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:00:00raw110,000원110,000원109,600원109,700원15,578
cmvt348he0cd510ia1uotjb43stock-5m005490:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348h80cd410iaskftqxab1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:00:00raw277,000원277,500원276,500원276,500원646
cmvt348h10cd310iaj64rst6zstock-5m068270:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348gu0cd210ia15dv9c6w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:00:00raw189,400원189,600원189,100원189,100원3,211
cmvt348gm0cd110ia9riiwfwistock-5m051910:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348gg0cd010iabuwx1yam1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:00:00raw237,000원237,500원236,500원237,000원2,712
cmvt348g80ccz10ialbm3yqrnstock-5m006400:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348g00ccy10iaxaygppcw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:00:00raw540,000원540,000원535,000원536,000원7,041
cmvt348fr0ccx10iamk8tfa8sstock-5m035720:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348fn0ccw10iajjwjok441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:00:00raw29,250원29,250원29,200원29,250원3,873
cmvt348fg0ccv10iafb43p7dastock-5m035420:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348fb0ccu10iahp8mxtyu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:00:00raw174,700원174,900원174,500원174,900원8,198
cmvt348ez0cct10ia7rg5scaustock-5m005380:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348eu0ccs10iagfw6hn8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:00:00raw309,000원309,000원306,000원306,500원15,368
cmvt348eh0ccr10ia1m3eqymwstock-5m000660:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:172026-10-29 14:10:17cmvt348ec0ccq10iaue0qb1vz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:00:00raw1,539,000원1,541,000원1,531,000원1,537,000원20,360
cmvt348e20ccp10iaxskr0v0qstock-5m005930:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:172026-10-29 14:10:17cmvt348dn0cco10iawpbrpxbu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:00:00raw230,250원230,500원229,500원230,500원120,495
cmvt2xsvo0ccl10iacfjltkibstock-5m030200:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsvi0cck10iarqf601qo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:55:00raw45,600원45,750원45,550원45,750원6,255
cmvt2xsth0cc910iazbh1u2w2stock-5m096770:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xstb0cc810ial5xqaot31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:55:00raw132,000원132,800원131,900원132,100원8,874
cmvt2xstw0ccb10iawyqwlk5pstock-5m028260:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xstq0cca10ian6y4bf7o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:55:00raw323,500원324,000원323,000원323,500원2,566
cmvt2xsu80ccd10iahc84uj6estock-5m034730:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsu30ccc10ia2en8hab61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:55:00raw535,000원535,000원534,000원535,000원1,255
cmvt2xsux0cch10ia29vhbey1stock-5m003550:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsur0ccg10iai4qzangv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:55:00raw98,600원98,700원98,600원98,700원925
cmvt2xsva0ccj10iaswel4ybxstock-5m015760:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsv50cci10ia66bsl0yq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:55:00raw28,150원28,250원28,150원28,200원20,607
cmvt2xsw10ccn10ia5dslrzulstock-5m017670:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsvw0ccm10ia4ymwalf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:55:00raw76,400원76,650원76,400원76,500원4,888
cmvt2xsoh0cbn10ia23yxnn7astock-5m035720:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsob0cbm10iab698sgj31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:55:00raw29,250원29,250원29,200원29,200원5,501
cmvt2xst20cc710iaodvz462ostock-5m012330:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xssw0cc610ia5fjw8k9b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:55:00raw359,000원361,750원358,500원361,000원4,464
cmvt2xsso0cc510iasb0lc8a4stock-5m373220:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xssj0cc410iagg7j8uyo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:55:00raw360,000원361,500원360,000원360,000원6,054
cmvt2xss90cc310iava2qcuj8stock-5m207940:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xss20cc210ialwhotuxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:55:00raw1,365,000원1,369,000원1,365,000원1,367,000원365
cmvt2xsrt0cc110ia7euyp1fjstock-5m055550:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsrm0cc010iaowfxgfom1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:55:00raw87,800원87,900원87,800원87,800원9,282
cmvt2xsrd0cbz10iaorxqer1vstock-5m105560:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsr50cby10iavjhwfspb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:55:00raw155,100원155,600원155,000원155,400원7,368
cmvt2xsqv0cbx10iaolj1i3mxstock-5m000270:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsqq0cbw10ia4q6t4chh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:55:00raw109,400원110,000원108,900원109,900원21,754
cmvt2xsqd0cbv10ia618yhcn5stock-5m005490:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsq60cbu10ia8s0wte1x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:55:00raw277,000원277,500원276,500원277,000원1,250
cmvt2xspv0cbt10iao3hy1gjestock-5m068270:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xspq0cbs10iabr5s2icr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:55:00raw189,100원189,400원189,000원189,300원1,878
114,858건 중 9,601–9,650← 이전193 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬