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
cmvt0m98h0bv310iaahqglcvqstock-5m035720:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m98b0bv210iada5bc29j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:50:00raw29,200원29,250원29,200원29,250원2,448
cmvt0m9800bv110iabe5wvn3lstock-5m035420:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m97u0bv010iagfirlcjb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:50:00raw173,100원173,300원173,100원173,200원3,464
cmvt0m97l0buz10iadqk55r0pstock-5m066570:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:20cmvt0m97g0buy10iaozztswjl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:50:00raw151,600원152,000원151,600원151,900원7,496
cmvt0m9780bux10iakgld07v4stock-5m005380:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m9740buw10ia9jwn211o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:50:00raw289,500원289,500원289,000원289,500원502
cmvt0m96x0buv10iavahkbmpxstock-5m000660:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m96r0buu10iay7xwch0g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:50:00raw1,502,000원1,512,000원1,502,000원1,510,000원18,807
cmvt0m96i0but10ia24lvacq9stock-5m005930:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m96c0bus10iaed0gyxw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:50:00raw228,750원230,000원228,500원229,750원133,573
cmvt0frx20bup10iakgs6zt39stock-5m030200:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frww0buo10iacystg9mt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:45:00raw45,700원45,700원45,650원45,700원2,847
cmvt0frwp0bun10iacfcfxs3astock-5m015760:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frwk0bum10iaw722cz941
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:45:00raw28,200원28,200원28,100원28,100원7,252
cmvt0frn40bth10iaogkinrvgstock-5m000660:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frmz0btg10iadx7b1w2e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:45:00raw1,509,000원1,510,000원1,501,000원1,503,000원20,632
cmvt0frnh0btj10ianil7t5x9stock-5m005380:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frnc0bti10iabgzxi2ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:45:00raw289,500원289,500원289,000원289,500원1,844
cmvt0frnt0btl10iaib3qezf8stock-5m066570:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frno0btk10ia6z232uwn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:45:00raw152,000원152,000원151,500원151,600원4,315
cmvt0from0btn10iaq92e8q4rstock-5m035420:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0froa0btm10ianyhipwwe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:45:00raw173,400원173,400원173,100원173,100원4,415
cmvt0frpc0btp10iaa1eps5fdstock-5m035720:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frp50bto10iawx463wt01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:45:00raw29,250원29,250원29,200원29,200원2,412
cmvt0frq60btr10iaxs2md9y2stock-5m006400:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frpu0btq10iarv4kjgpd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:45:00raw532,000원533,000원530,000원532,000원7,151
cmvt0frr00btt10iaei3848hpstock-5m051910:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frqp0bts10iae7xwihpi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:45:00raw233,000원233,000원232,000원232,000원939
cmvt0frrf0btv10iarrihjohdstock-5m068270:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frr90btu10iav4d2q1ub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:45:00raw189,800원189,800원189,500원189,500원1,338
cmvt0frs30btz10iauymcooqpstock-5m005490:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frry0bty10iad8u7qme51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:45:00raw275,500원275,500원274,500원275,000원944
cmvt0frsf0bu110ia6a8c3678stock-5m000270:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frsa0bu010iauvvek73o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:45:00raw106,200원106,300원106,000원106,100원5,540
cmvt0frst0bu310iajpjwzk8ystock-5m105560:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frsn0bu210iathos3kbk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:45:00raw155,800원156,100원155,700원155,900원10,233
cmvt0frt50bu510iailwfpbg9stock-5m055550:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frt00bu410ia9st8hrh91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:45:00raw88,000원88,200원87,900원88,100원13,696
cmvt0frth0bu710iaqnp9h9cbstock-5m207940:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frtc0bu610ia252dm4ez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:45:00raw1,372,000원1,373,000원1,368,000원1,369,000원226
cmvt0frtu0bu910iakx0zvtjtstock-5m373220:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frtp0bu810ia6fjjwfiv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:45:00raw353,500원354,000원352,500원353,000원5,071
cmvt0fru80bub10iars0q6bhxstock-5m012330:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0fru30bua10iaazyvxb0e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:45:00raw344,000원344,500원343,000원344,000원864
cmvt0frus0bud10iavacdiah4stock-5m096770:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0fruj0buc10iaug8nunyr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:45:00raw129,800원130,000원129,600원129,800원5,147
cmvt0frv90buf10iajkaof14kstock-5m028260:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frv20bue10iaphzes56i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:45:00raw323,000원323,250원321,000원321,500원5,583
cmvt0frvn0buh10iay1s59j9zstock-5m034730:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frvh0bug10ia7wm7crh81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:45:00raw538,000원538,000원533,000원535,000원1,121
cmvt0frw20buj10iaetfmuejnstock-5m003550:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frvv0bui10iav18fp7521
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:45:00raw98,000원98,100원98,000원98,000원2,272
cmvt0frmr0btf10ia5hplb7v9stock-5m005930:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frmk0bte10iawouz9gat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:45:00raw228,750원229,000원228,000원228,750원118,870
cmvt0frxo0bur10iang0btw2ystock-5m017670:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frxa0buq10iavtq8kzq81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:45:00raw75,400원75,400원75,300원75,300원2,506
cmvt09cpc0bs710iaeitxbpw8stock-5m005380:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:172026-10-29 12:50:18cmvt09cp60bs610iahn8zscp91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:40:00raw289,500원289,500원289,000원289,500원762
cmvt09cob0bs310iar5zbesp3stock-5m005930:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:172026-10-29 12:50:17cmvt09co30bs210ia0e2jqn761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:40:00raw229,500원229,500원228,500원228,750원102,824
cmvt0frwe0bul10iae3oogqlzstock-5m015760:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frw80buk10iazafavfgr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:40:00raw28,250원28,250원28,150원28,250원8,382
cmvt0frrs0btx10iab0lh0n7lstock-5m005490:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frrm0btw10iais2i4hv41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:40:00raw276,000원276,500원275,000원275,000원877
cmvt09cy30btd10ia8ck57watstock-5m017670:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cxx0btc10iawplnlj8j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:40:00raw75,400원75,400원75,300원75,300원831
cmvt09cxd0bt910iaz8h5xvanstock-5m030200:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cx80bt810ia412ys74i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:40:00raw45,650원45,700원45,550원45,700원6,050
cmvt09cx00bt710iaj9hck50kstock-5m003550:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cwu0bt610ia8rm0vs531
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:40:00raw98,100원98,100원98,000원98,100원852
cmvt09cwm0bt510ia8hfoe1epstock-5m034730:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cwh0bt410iav0udy6m61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:40:00raw538,000원538,000원537,000원538,000원639
cmvt09cw90bt310ia2dhmwfi7stock-5m028260:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cw40bt210ia79w1m9fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:40:00raw323,500원323,500원322,500원323,000원4,403
cmvt09cvw0bt110iawut3o4hxstock-5m096770:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cvq0bt010iahuhibvyw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:40:00raw130,700원130,700원129,700원129,700원4,193
cmvt09cvi0bsz10iargto2huwstock-5m012330:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cvc0bsy10iasyeyoloo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:40:00raw345,000원345,000원344,000원344,500원998
cmvt09cv40bsx10iarmj8d3fgstock-5m373220:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cuz0bsw10iaeeilhoxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:40:00raw355,000원355,000원353,500원353,500원4,551
cmvt09cue0bst10iawb1m0gxfstock-5m207940:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cu60bss10iaiuivbuqz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:40:00raw1,371,000원1,373,000원1,369,000원1,373,000원219
cmvt09ctx0bsr10ias2a9gyb8stock-5m055550:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09ctq0bsq10iagmmxqqkf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:40:00raw87,800원88,000원87,700원88,000원12,743
cmvt09ctj0bsp10ia2k9z264rstock-5m105560:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09ctd0bso10iawmbvske41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:40:00raw155,700원155,800원155,600원155,700원3,467
cmvt09ct20bsn10iaqx3pqmnfstock-5m000270:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09csw0bsm10iazij61p9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:40:00raw106,300원106,300원106,200원106,200원1,715
cmvt09csl0bsl10iar1yrsnrmstock-5m068270:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09csg0bsk10iast1ez6n21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:40:00raw190,000원190,000원189,700원189,800원1,357
cmvt09cs40bsj10ialb71glu1stock-5m051910:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cry0bsi10iayliv6zc61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:40:00raw233,500원233,500원232,500원233,000원1,829
cmvt09crn0bsh10iaxxmtwvbhstock-5m006400:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09crh0bsg10ia2tyug5p61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:40:00raw536,000원536,000원531,000원532,000원6,457
cmvt09cr60bsf10iayohgyjblstock-5m035720:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cr10bse10iamwylvizc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:40:00raw29,275원29,300원29,200원29,250원4,012
cmvt09cqp0bsd10iaw8ric72pstock-5m035420:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cqh0bsc10iacs3qx1sr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:40:00raw173,300원173,500원173,200원173,300원5,894
114,858건 중 9,951–10,000← 이전200 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬