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
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
cmvt2eiff0c8910iaw4k8iwd9stock-5m055550:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eifa0c8810iava8dpx1y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:40:00raw88,300원88,300원88,200원88,300원6,619
cmvt2eijo0c8t10iasjw0fn7istock-5m017670:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eijj0c8s10iafz38q04u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:40:00raw76,400원76,550원76,300원76,400원8,537
cmvt2eij90c8r10ia2ayc0k1nstock-5m030200:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eij30c8q10ia44993fm81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:40:00raw45,750원45,850원45,700원45,800원6,059
cmvt2eiiv0c8p10iaigw14i16stock-5m015760:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eiiq0c8o10ia7xrxbrus1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:40:00raw28,200원28,300원28,150원28,200원9,635
cmvt2eiii0c8n10iab3tkv8qnstock-5m003550:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eiic0c8m10ia5tjqmh9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:40:00raw98,700원98,900원98,500원98,700원8,068
cmvt2eii50c8l10iattym5c6vstock-5m034730:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eihz0c8k10iaby0pxten1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:40:00raw535,000원536,000원534,000원535,000원1,652
cmvt2eihq0c8j10iaoslx6smcstock-5m028260:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eihl0c8i10iaaklsteg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:40:00raw325,500원326,500원324,500원325,000원3,695
cmvt2eihb0c8h10iajuk2pqk0stock-5m096770:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eih60c8g10iaju5wwecu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:40:00raw132,000원132,400원131,700원132,200원8,215
cmvt2eigv0c8f10ia3kzmrag0stock-5m012330:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eign0c8e10iaoer9miq31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:40:00raw356,000원359,500원355,500원358,000원6,618
cmvt2eige0c8d10ia1gy4cfyxstock-5m373220:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eig80c8c10iaplz9knm11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:40:00raw361,000원361,500원359,500원360,500원9,151
cmvt2eifw0c8b10iawb683p23stock-5m207940:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eifp0c8a10iahnlt24ru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:40:00raw1,362,000원1,365,000원1,360,000원1,361,000원259
cmvt2eiav0c7p10ia30q1s2yvstock-5m005380:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eiam0c7o10iau2o10bjb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:40:00raw305,500원309,000원303,500원305,500원33,991
cmvt2eibr0c7t10iaw483r9f8stock-5m035420:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eibl0c7s10ia4csf7z4q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:40:00raw173,900원174,500원173,800원174,200원8,890
cmvt2eibb0c7r10iavbwtmjo7stock-5m066570:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eib60c7q10iafeqq13av1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:40:00raw154,500원155,800원154,500원155,300원16,127
cmvt2eic70c7v10iafnhih056stock-5m035720:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eic20c7u10iad5gs0ors1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:40:00raw29,200원29,250원29,150원29,250원8,865
cmvt2ei940c7l10iaaq2h4azbstock-5m005930:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2ei8t0c7k10ia2xmmkxbw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:40:00raw229,500원231,000원229,000원229,500원142,946
cmvt2eia40c7n10iajotaaa3zstock-5m000660:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2ei9r0c7m10iaosxva95o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:40:00raw1,526,000원1,533,000원1,522,000원1,527,000원29,005
cmvt2eicn0c7x10iaits7w4wfstock-5m006400:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eich0c7w10iaymkyauco1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:40:00raw538,000원538,000원534,000원536,000원8,435
cmvt2eid30c7z10iarp61k87cstock-5m051910:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eicw0c7y10iachljvxm01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:40:00raw237,000원237,000원236,500원237,000원2,206
cmvt2eidl0c8110iawb7z3bwvstock-5m068270:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eidg0c8010iandyi2bkm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:40:00raw188,800원189,300원188,700원189,000원2,855
cmvt2eie20c8310ia028nqiw7stock-5m005490:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eidw0c8210ia2gqz6t441
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:40:00raw277,000원278,000원277,000원277,000원2,092
cmvt2eiej0c8510ia8p1thk0pstock-5m000270:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eied0c8410iactyf2lgk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:40:00raw108,800원109,700원108,400원109,700원29,757
cmvt2eif00c8710iasfbmcvomstock-5m105560:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eieu0c8610iaoacc6rko1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:40:00raw155,600원155,700원155,400원155,600원6,073
cmvt282op0c6r10iav4ac2yewstock-5m000270:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282oj0c6q10iakwc0ocqm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:35:00raw108,300원109,100원108,100원108,800원20,240
cmvt282jj0c6510iapz9pil99stock-5m005930:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282j50c6410ia7a27fgn41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:35:00raw230,000원230,500원229,000원229,500원148,787
cmvt282jz0c6710ia864u7pwfstock-5m000660:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282ju0c6610iaiogtu7k01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:35:00raw1,525,000원1,529,000원1,524,000원1,526,000원18,697
cmvt282kd0c6910ia12ja8izxstock-5m005380:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282k80c6810iaq4lhs0i31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:35:00raw300,500원307,000원299,000원305,000원36,159
cmvt282ks0c6b10iaooaw7koastock-5m066570:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282km0c6a10iam42zqa521
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:35:00raw154,300원154,700원154,200원154,500원9,398
cmvt282lc0c6d10iasjbdh0pastock-5m035420:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282l30c6c10iat34nscjk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:35:00raw173,600원174,100원173,600원173,800원8,880
cmvt282m40c6f10iaeut70uqdstock-5m035720:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282lu0c6e10ia59rvakk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:35:00raw29,150원29,200원29,050원29,150원49,547
cmvt282mq0c6h10iaf2zolzscstock-5m006400:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282mk0c6g10ia5ngjge631
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:35:00raw538,000원538,000원536,000원538,000원6,811
cmvt282nj0c6l10iace55fx61stock-5m051910:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282ne0c6k10iagqo239dn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:35:00raw236,500원237,000원236,000원236,500원3,641
cmvt282nw0c6n10iazgndvyytstock-5m068270:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282nr0c6m10iab3zhbxo51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:35:00raw188,600원188,900원188,500원188,800원2,584
cmvt282oa0c6p10iasycnohrrstock-5m005490:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282o40c6o10iayxdxdgu11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:35:00raw277,000원277,500원277,000원277,500원1,092
cmvt282ty0c7j10iasxvfpfqustock-5m017670:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282tt0c7i10ia5b4gledr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:35:00raw76,300원76,500원76,200원76,500원6,243
cmvt282tm0c7h10iawjf4l1swstock-5m030200:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282tg0c7g10ia6l38snw81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:35:00raw45,800원45,800원45,700원45,750원3,327
cmvt282t80c7f10iawc9apaxwstock-5m015760:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282t20c7e10iag7jux4jk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:35:00raw28,250원28,350원28,150원28,200원18,003
cmvt282su0c7d10iaujvx2zctstock-5m003550:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282so0c7c10iazt082u9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:35:00raw98,900원99,000원98,600원98,600원4,107
cmvt282sg0c7b10iaqd75e8j8stock-5m034730:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282sb0c7a10iar6jfxzcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:35:00raw537,000원537,000원535,000원536,000원851
cmvt282s10c7910iaxrzkuklestock-5m028260:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282ru0c7810iatqpmmt351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:35:00raw326,500원326,500원325,000원325,500원3,211
cmvt282qt0c7310iahwz5rtokstock-5m096770:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282qn0c7210ia915xvsxk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:35:00raw131,900원132,300원131,800원131,900원6,298
cmvt282qf0c7110ia8mcpwys0stock-5m012330:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282qa0c7010iarl19n44d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:35:00raw354,500원357,000원353,500원356,500원3,165
cmvt282q20c6z10ia2uhv4fw3stock-5m373220:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282pw0c6y10iajmvuzpft1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:35:00raw361,000원361,500원360,000원360,500원5,936
cmvt282pp0c6x10ia5u8rl716stock-5m207940:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282pk0c6w10iagme74j3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:35:00raw1,359,000원1,364,000원1,359,000원1,364,000원1,469
cmvt282pd0c6v10iah9tq4rr3stock-5m055550:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282p80c6u10ia2zggzvr91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:35:00raw88,400원88,400원88,200원88,300원13,501
cmvt282p10c6t10iabh4qmm4vstock-5m105560:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282ox0c6s10iak3bvuzlg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:35:00raw155,700원155,800원155,600원155,700원4,763
cmvt282n80c6j10iaw01v2udqstock-5m051910:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282n20c6i10iafcmwxa961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:30:00raw235,500원236,500원235,500원236,500원2,331
114,858건 중 9,701–9,750← 이전195 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬