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
cmvt1otej0c3d10ia7rtoc7kastock-5m028260:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otee0c3c10iaa769fbq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:20:00raw326,750원327,500원326,000원326,500원5,301
cmvt1ote70c3b10ialc1g5h9ystock-5m096770:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1ote10c3a10iajsq5ks0j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:20:00raw130,800원131,000원130,500원130,900원5,102
cmvt1otdt0c3910ia14cu38eqstock-5m012330:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otdo0c3810iah5lpqhz81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:20:00raw348,000원353,000원346,500원352,500원2,986
cmvt1otdg0c3710ianoszcvv1stock-5m373220:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otda0c3610iah0w5lppi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:20:00raw356,500원358,500원356,500원358,000원5,120
cmvt1otd30c3510iam5d8vfxystock-5m207940:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otcx0c3410iaxppvandy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:20:00raw1,364,000원1,365,000원1,359,000원1,360,000원534
cmvt1otco0c3310iamv12wqegstock-5m055550:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otck0c3210iange0cpqg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:20:00raw88,300원88,300원88,200원88,300원8,645
cmvt1otcd0c3110ias6cu4f2dstock-5m105560:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otc70c3010iaij4dx5131
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:20:00raw155,300원155,600원155,200원155,300원6,923
cmvt1otbn0c2x10iaoy40kll4stock-5m000270:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1otbi0c2w10ia577ccdom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:20:00raw106,500원107,700원106,400원107,700원17,177
cmvt1otb20c2v10iaug726goastock-5m005490:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1otat0c2u10iaeet8qpmh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:20:00raw275,000원276,000원275,000원276,000원1,749
cmvt1ota20c2r10ia9mdhrukqstock-5m068270:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot9v0c2q10iab0x1qtut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:20:00raw188,400원188,400원188,000원188,200원4,458
cmvt1ot9j0c2p10iasulqhas5stock-5m051910:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot9d0c2o10ia33f4rvih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:20:00raw235,500원235,500원234,500원235,500원2,129
cmvt1ot950c2n10iamtszdip9stock-5m035720:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot900c2m10iabrysy4pm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:20:00raw29,150원29,200원29,050원29,100원36,328
cmvt1ot8s0c2l10iaus41mqvvstock-5m035420:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot8n0c2k10ian6fjdssr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:20:00raw173,100원173,400원173,000원173,200원5,923
cmvt1ot8g0c2j10iaelgar5vsstock-5m066570:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot8a0c2i10iazl0g0pw91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:20:00raw153,100원153,900원152,900원153,900원15,367
cmvt1ot820c2h10iatna3l7rpstock-5m005380:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot7x0c2g10iav7zxd1p81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:20:00raw291,000원300,500원290,500원300,000원56,408
cmvt1ot7p0c2f10ia8yjtm7p9stock-5m000660:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot7k0c2e10iaa2ye1c7n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:20:00raw1,529,000원1,533,000원1,526,000원1,533,000원40,817
cmvt1otgh0c3n10iaxlvqjoflstock-5m017670:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otgb0c3m10iarffggnkx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:20:00raw75,800원76,200원75,600원76,200원6,521
cmvt1ot7b0c2d10ia0063cf9nstock-5m005930:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot6q0c2c10ia6bmjg43e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:20:00raw231,000원231,000원230,000원231,000원156,043
cmvt1id7d0c1510ia3gos7gimstock-5m000660:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id770c1410ia2kn4061g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:15:00raw1,513,000원1,530,000원1,513,000원1,529,000원50,728
cmvt1otc10c2z10ia59onk32cstock-5m105560:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otbv0c2y10iakayhd0rg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:15:00raw155,200원155,300원155,100원155,200원2,328
cmvt1otak0c2t10ia2ujnbqzwstock-5m005490:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1otae0c2s10iab2zkkd4o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:15:00raw275,000원276,000원275,000원275,000원1,625
cmvt1idgd0c2b10iawbdxl9njstock-5m017670:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idg70c2a10iar69b82ki1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:15:00raw75,600원75,800원75,400원75,700원4,457
cmvt1idfz0c2910iascpajccvstock-5m030200:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idfu0c2810ia68hpewyz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:15:00raw45,750원45,750원45,650원45,750원5,670
cmvt1idfn0c2710iaiuc9rlmzstock-5m015760:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idfh0c2610ia7lzqhup61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:15:00raw28,200원28,250원28,125원28,200원7,127
cmvt1idf90c2510iaj4gtkef3stock-5m003550:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idf40c2410ian22ggtq31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:15:00raw98,400원98,500원98,300원98,500원1,950
cmvt1iden0c2110iau2yjiid9stock-5m034730:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idej0c2010iapx0gnm2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:15:00raw535,000원538,000원534,000원537,000원2,334
cmvt1idec0c1z10ianut90dasstock-5m028260:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1ide70c1y10ian0ux14vc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:15:00raw325,000원327,000원324,500원326,750원2,369
cmvt1iddz0c1x10ia43mc75rystock-5m096770:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1iddu0c1w10iattuhkui51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:15:00raw130,400원131,000원130,300원130,700원4,743
cmvt1iddk0c1v10iazzzvtn5ustock-5m012330:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1iddf0c1u10iahr6jg1up1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:15:00raw347,500원348,500원347,000원348,000원1,020
cmvt1idd20c1t10iav43rvnaxstock-5m373220:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idcx0c1s10ia7dl0itg91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:15:00raw357,000원357,500원356,000원356,500원5,168
cmvt1idco0c1r10ia2y2pxz12stock-5m207940:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idce0c1q10iaiff7pj3f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:15:00raw1,367,000원1,370,000원1,364,000원1,365,000원256
cmvt1idbo0c1n10ia8k15h658stock-5m055550:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idbj0c1m10iauk4he2ku1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:15:00raw88,300원88,300원88,200원88,300원7,505
cmvt1idb90c1l10ia2cerm3xxstock-5m000270:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idb40c1k10iabpc6eunl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:15:00raw106,400원106,500원106,300원106,500원8,196
cmvt1idau0c1j10iamr28bxzmstock-5m068270:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idao0c1i10iam25qyyua1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:15:00raw188,900원188,900원188,300원188,300원5,064
cmvt1idad0c1h10ianhka5d76stock-5m051910:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1ida70c1g10iafvvpwsrw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:15:00raw235,500원236,000원235,000원235,500원1,441
cmvt1id9u0c1f10ia8yxcilgrstock-5m006400:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id9o0c1e10iaums50zdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:15:00raw531,000원535,000원531,000원533,000원7,144
cmvt1id990c1d10iazrzdn74kstock-5m035720:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id940c1c10ia0camf61b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:15:00raw29,150원29,200원29,150원29,200원4,878
cmvt1id8s0c1b10iad5jcy0ypstock-5m035420:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id8n0c1a10iai2gpj3f51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:15:00raw173,100원173,400원173,000원173,100원10,446
cmvt1id8b0c1910iajx8fc0xpstock-5m066570:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id850c1810ia8p62y2161
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:15:00raw152,700원153,300원152,700원153,100원10,051
cmvt1id7v0c1710ia9w96bdxhstock-5m005380:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id7o0c1610iai6le9j5o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:15:00raw290,000원291,000원289,500원290,500원4,213
cmvt1id6x0c1310ia8zmngiy3stock-5m005930:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id6q0c1210iauhbz06ze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:15:00raw229,500원231,000원229,000원230,500원211,682
cmvt1bxhf0bzt10iaorpwjikcstock-5m000660:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxh90bzs10iafdr75xjr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:10:00raw1,514,000원1,515,000원1,510,000원1,513,000원21,751
cmvt1bxqq0c1110iap1ci8kwdstock-5m017670:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxql0c1010iackzm3fy41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:10:00raw75,700원75,700원75,500원75,500원4,442
cmvt1bxqe0c0z10iaf1z6nqqdstock-5m030200:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxq90c0y10iagg0i4mk11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:10:00raw45,750원45,750원45,700원45,700원3,604
cmvt1bxq20c0x10iareajq1nxstock-5m015760:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxpx0c0w10iav04vrfuz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:10:00raw28,150원28,200원28,100원28,200원8,784
cmvt1bxpq0c0v10iajwb43mw9stock-5m034730:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxpl0c0u10ia3wom2dgw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:10:00raw536,000원536,000원534,000원535,000원572
cmvt1bxpe0c0t10iad4y32ultstock-5m028260:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxp80c0s10ial77hh2y41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:10:00raw324,500원325,500원323,500원325,000원3,898
cmvt1bxp10c0r10iau5axpolkstock-5m096770:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxow0c0q10ia4gxhu7z21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:10:00raw130,200원130,400원130,000원130,400원5,765
cmvt1idez0c2310ia6rc01wv1stock-5m003550:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1ideu0c2210iablgfluex1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:10:00raw98,400원98,400원98,300원98,400원674
cmvt1bxoe0c0n10iagtmjr6vrstock-5m012330:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxo90c0m10iaarsnd3u71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:10:00raw345,000원347,500원344,500원347,000원1,368
114,858건 중 9,801–9,850← 이전197 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬