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
cmvt2xspg0cbr10iairsjik3ystock-5m051910:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xspa0cbq10ia962ii90x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:55:00raw235,000원238,000원235,000원237,000원3,162
cmvt2xsoz0cbp10iavpko7re2stock-5m006400:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsou0cbo10iaxnbe46bz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:55:00raw539,000원543,000원539,000원540,000원11,658
cmvt2xso20cbl10ia9ceq1clwstock-5m035420:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsnx0cbk10iar7sho60e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:55:00raw174,650원174,900원174,600원174,700원6,884
cmvt2xsnl0cbj10ia2dpdo5mjstock-5m066570:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsnf0cbi10ia34w8408h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:55:00raw155,200원155,500원155,200원155,400원5,906
cmvt2xsn30cbh10iab624fkk2stock-5m005380:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsmx0cbg10iagunur2pc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:55:00raw307,500원309,000원306,000원309,000원14,651
cmvt2xsmk0cbf10iapmkn1xihstock-5m000660:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsmf0cbe10iap635wita1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:55:00raw1,540,000원1,542,000원1,534,000원1,539,000원34,012
cmvt2xsm30cbd10ia16v2wfezstock-5m005930:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xslx0cbc10iah79eibjf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:55:00raw230,250원231,000원230,000원230,250원136,534
cmvt2rd740cax10iaxlivayqnstock-5m012330:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd6w0caw10iawf7jlyrz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:50:00raw359,500원361,000원358,500원359,000원5,363
cmvt2rd4a0can10ias3s2zx2lstock-5m000270:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd430cam10ia4dwva2fs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:50:00raw109,800원109,800원108,800원109,100원35,944
cmvt2rd140ca710iacv7py6vestock-5m066570:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd0y0ca610iaq2r1dhak1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:50:00raw155,300원155,600원155,100원155,300원7,095
cmvt2rd0r0ca510ias2u5d44zstock-5m005380:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd0m0ca410iashz30l7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:50:00raw308,000원309,500원306,000원307,000원23,873
cmvt2rd1i0ca910ialhrjop85stock-5m035420:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd1c0ca810ianys0t57g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:50:00raw174,400원174,700원174,200원174,600원7,564
cmvt2rd1x0cab10iakyjo0eo6stock-5m035720:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd1s0caa10iadlagmots1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:50:00raw29,200원29,250원29,200원29,250원2,809
cmvt2rd6j0cav10iasmbq71nhstock-5m373220:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd6b0cau10iam2hkkuio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:50:00raw360,000원361,000원359,500원360,000원4,265
cmvt2rd2s0caf10ia8ishz0wpstock-5m051910:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd2n0cae10iaiyclhz7m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:50:00raw235,500원236,000원235,000원235,500원1,337
cmvt2rd340cah10iaulsiyvodstock-5m068270:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd2z0cag10ia3sr396ga1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:50:00raw189,000원189,100원188,700원189,100원2,086
cmvt2rd0d0ca310ia8iw94691stock-5m000660:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd070ca210iaj06qmq6e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:50:00raw1,535,000원1,540,000원1,532,000원1,539,000원28,995
cmvt2rd3u0cal10iavrmidji3stock-5m005490:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd3o0cak10ia6pnaue3d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:50:00raw276,750원277,000원276,500원276,500원650
cmvt2rd5y0cat10iasktm03s1stock-5m207940:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd5q0cas10iavvtp0obh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:50:00raw1,361,000원1,365,000원1,360,000원1,365,000원309
cmvt2rd5e0car10ia36t6ezhqstock-5m055550:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd580caq10ia4kruo0ms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:50:00raw88,000원88,000원87,800원87,900원11,486
cmvt2rdag0cbb10iaxj3ydkjrstock-5m017670:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rdaa0cba10iav8n3tljt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:50:00raw76,400원76,500원76,300원76,400원5,065
cmvt2rda30cb910iayo2gmdepstock-5m030200:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd9x0cb810ias1yakgcb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:50:00raw45,750원45,750원45,600원45,600원5,688
cmvt2rd9q0cb710ia1o5wvfwustock-5m015760:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd9l0cb610ia2p10e3bh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:50:00raw28,200원28,250원28,150원28,200원10,597
cmvt2rd9d0cb510ia5lw44rs9stock-5m034730:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd950cb410iadbyyzf0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:50:00raw536,000원537,000원534,000원534,000원3,666
cmvt2rd8s0cb310ia0xpmy39cstock-5m028260:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd8k0cb210iapegd7gf11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:50:00raw323,500원325,000원323,000원323,500원2,763
cmvt2rd2g0cad10ia56e8tsxkstock-5m006400:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd290cac10iaro4hzx6t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:50:00raw538,000원540,000원537,000원539,000원9,190
cmvt2rczv0ca110ia3uuratwostock-5m005930:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rczi0ca010iaxnpr2wvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:50:00raw230,250원230,500원229,500원230,000원147,902
cmvt2rd7p0caz10iaxwqjtit3stock-5m096770:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd7h0cay10iai7osxpvs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:50:00raw132,200원132,400원132,000원132,100원6,152
cmvt2rd4v0cap10iav6i3e1e2stock-5m105560:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd4n0cao10iarla5mn0p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:50:00raw155,200원155,300원155,000원155,000원4,958
cmvt2xsul0ccf10iadryc2nvgstock-5m003550:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsuf0cce10iaot4xtsyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:50:00raw98,600원98,700원98,600원98,600원1,480
cmvt2ky3v0c9l10ia1bxz4o9istock-5m373220:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky3o0c9k10iatduit1sq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:45:00raw360,000원360,500원359,500원360,000원4,762
cmvt2rd8a0cb110iakryhpnsqstock-5m028260:20261029:13452026-10-29 13:45:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd820cb010ia6kbwbmt41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:45:00raw325,000원325,500원324,000원324,000원3,006
cmvt2rd3h0caj10ia7aug815jstock-5m005490:20261029:13452026-10-29 13:45:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd3c0cai10iaecuiz0jq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:45:00raw277,000원277,500원276,500원276,500원1,709
cmvt2ky6s0c9z10ia49a6hr1tstock-5m017670:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky6j0c9y10ia5o56y9iw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:45:00raw76,500원76,500원76,300원76,400원6,225
cmvt2ky680c9x10iafoz43nvostock-5m030200:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky610c9w10iahs0ojr8d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:45:00raw45,800원45,800원45,675원45,750원4,156
cmvt2ky5t0c9v10iajt3r7kkxstock-5m015760:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky5n0c9u10ia2jhovcca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:45:00raw28,150원28,250원28,100원28,150원10,741
cmvt2ky5f0c9t10iaecfww8itstock-5m003550:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky5a0c9s10ian33ugujd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:45:00raw98,700원98,700원98,500원98,700원1,039
cmvt2ky530c9r10ia5trj9emzstock-5m034730:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky4y0c9q10ia7l5adalg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:45:00raw535,000원536,000원534,000원536,000원639
cmvt2ky4q0c9p10iars2dhz3qstock-5m096770:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky4k0c9o10iaqrbkhvct1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:45:00raw132,200원133,100원131,900원132,200원10,077
cmvt2ky4b0c9n10ia11t4bi4ustock-5m012330:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky450c9m10iaqlne1l791
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:45:00raw358,000원360,500원357,000원360,000원4,632
cmvt2ky3f0c9j10ia3tvsamzdstock-5m207940:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky390c9i10ia0egtykrk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:45:00raw1,362,000원1,364,000원1,360,000원1,363,000원265
cmvt2ky2z0c9h10iadlb0v11cstock-5m055550:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky2t0c9g10iaa9as3ekn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:45:00raw88,300원88,300원87,900원88,000원21,364
cmvt2ky2k0c9f10ia9a9hg28vstock-5m105560:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky2d0c9e10ia4lo00uhr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:45:00raw155,600원155,700원155,200원155,200원6,048
cmvt2ky240c9d10iamxiibtp4stock-5m000270:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky1x0c9c10iawetbogz51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:45:00raw109,700원109,900원109,000원109,600원28,440
cmvt2ky1p0c9b10iadxz4cjbzstock-5m068270:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky1j0c9a10iag1ryxqps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:45:00raw189,000원189,200원188,600원188,900원1,998
cmvt2ky1a0c9910iagvgpg0x3stock-5m051910:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky120c9810ialon3er8x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:45:00raw237,000원237,000원234,500원235,500원3,195
cmvt2ky0t0c9710ianogbc4scstock-5m006400:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky0m0c9610iaptvgad5o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:45:00raw536,000원539,000원535,000원538,000원4,832
cmvt2ky0c0c9510iaxrk9z61jstock-5m035720:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky080c9410ia8ha8xbnl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:45:00raw29,250원29,250원29,200원29,200원6,045
cmvt2kxzw0c9310ia5ivc4kq9stock-5m035420:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2kxzq0c9210iay5f8c4d71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:45:00raw174,200원174,500원174,000원174,400원8,219
cmvt2kxzh0c9110ia393wzr52stock-5m066570:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2kxz90c9010ia74qg48nc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:45:00raw155,300원155,700원155,000원155,300원14,766
114,858건 중 9,651–9,700← 이전194 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬