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
cmvsz0ccc0bjr10ial4aolntbstock-5m005490:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cc10bjq10ia4oo275k01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:05:00raw276,500원276,500원276,000원276,000원289
cmvsz0cd70bjt10iahbko93s3stock-5m000270:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ccw0bjs10ia063vxmmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:05:00raw106,300원106,300원106,100원106,200원3,897
cmvsz0ce10bjv10ia6t387fz4stock-5m105560:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cdr0bju10iagzmuzh041
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:05:00raw155,300원155,400원155,200원155,300원6,434
cmvsz0cex0bjz10iavbiuzahpstock-5m055550:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ceq0bjy10ial1xf8q6t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:05:00raw87,600원87,600원87,500원87,600원4,811
cmvsz0cff0bk110iar39k2242stock-5m207940:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cf70bk010iaj7kmttv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:05:00raw1,369,000원1,369,000원1,365,000원1,366,000원210
cmvsz0cfx0bk310iawq5fnykrstock-5m373220:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cfs0bk210ia53yjsc4r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:05:00raw354,000원354,500원353,500원353,500원3,742
cmvsz0cgg0bk510iaexddtzq9stock-5m012330:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cgb0bk410iahsczcgzt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:05:00raw345,000원346,000원344,500원345,000원863
cmvsz0cgx0bk710iag92tcmtxstock-5m096770:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cgs0bk610ia4p6307zt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:05:00raw130,900원131,000원130,000원130,200원4,031
cmvsz0chi0bk910ia08rbunmbstock-5m028260:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ch60bk810iabu1dxy161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:05:00raw321,500원322,000원321,000원322,000원4,720
cmvsz0ci80bkd10ia207294i9stock-5m003550:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ci20bkc10ia7rvdy3p41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:05:00raw98,500원98,500원98,100원98,200원3,146
cmvsz0cjv0bkj10ialmym10k9stock-5m017670:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cjo0bki10iakw69tnu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:05:00raw75,200원75,300원75,200원75,300원1,036
cmvsz0cjh0bkh10iarhsak07lstock-5m030200:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cjc0bkg10iat6qz5csw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:05:00raw45,350원45,450원45,350원45,450원5,023
cmvsz0cit0bkf10iaajqx62mwstock-5m015760:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cii0bke10ia3usqg14p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:05:00raw28,250원28,300원28,200원28,200원5,858
cmvsytwqg0bj310ia3n2l45z0stock-5m030200:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwqb0bj210iadnm8clpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:00:00raw45,400원45,400원45,300원45,350원6,427
cmvsz0cei0bjx10ia8ejirzx4stock-5m055550:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cea0bjw10ia92dpmrhx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:00:00raw87,600원87,600원87,500원87,600원5,332
cmvsz0can0bjl10iadvc6w3l9stock-5m051910:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:15:172026-10-29 12:15:17cmvsz0cah0bjk10iaap0jqcgk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:00:00raw233,000원236,500원232,500원236,000원13,265
cmvsytwqu0bj510ia32uqt1ljstock-5m017670:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwqp0bj410ia56d77wp71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:00:00raw75,200원75,300원75,100원75,200원3,530
cmvsytwq10bj110iajvi7hmjlstock-5m015760:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwpv0bj010iapeyobdum1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:00:00raw28,250원28,300원28,250원28,250원8,677
cmvsytwpl0biz10iabsabteaistock-5m003550:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwpg0biy10iaox7t7ixu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:00:00raw98,400원98,500원98,400원98,500원623
cmvsytwok0biv10ia3bgcz5jcstock-5m034730:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwof0biu10iamr7td8ho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:00:00raw538,000원538,000원537,000원538,000원522
cmvsytwo20bit10iaa96rgksxstock-5m028260:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwnw0bis10iahfer0hfd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:00:00raw321,500원321,500원321,000원321,000원2,509
cmvsytwnk0bir10iao6ubbtn2stock-5m096770:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwne0biq10iapk63obps1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:00:00raw130,200원131,100원130,200원130,900원8,003
cmvsytwn30bip10iav0qfev19stock-5m012330:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwmx0bio10ia58dajdvi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:00:00raw345,500원345,500원344,500원345,500원708
cmvsytwml0bin10ia422206akstock-5m373220:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwmg0bim10iam067pqr11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:00:00raw353,500원355,000원353,000원354,000원5,083
cmvsytwm30bil10iaamnv3wcgstock-5m207940:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwlx0bik10iazc50enoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:00:00raw1,374,000원1,375,000원1,369,000원1,369,000원248
cmvsytwlk0bij10ia1q96o5pcstock-5m105560:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwlf0bii10iaruggf4sw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:00:00raw155,600원155,600원155,300원155,300원4,798
cmvsytwl40bih10ial66w9ygtstock-5m000270:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwkx0big10ia6f15fmdw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:00:00raw106,000원106,300원106,000원106,200원6,411
cmvsytwk50bid10ia364pj9j4stock-5m005490:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwjz0bic10iairn1du1u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:00:00raw276,500원276,500원276,000원276,500원733
cmvsytwjm0bib10ia6elxwihnstock-5m068270:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwje0bia10ia5qs8dvb11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:00:00raw190,600원190,700원189,800원189,800원2,873
cmvsytwj50bi910iaywikrc9mstock-5m006400:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwiz0bi810ia2mu4fblk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:00:00raw539,000원539,000원536,000원538,000원4,888
cmvsytwil0bi710ianx5kjzaistock-5m035720:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwif0bi610ia7to1i6wh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:00:00raw29,250원29,300원29,250원29,300원3,572
cmvsytwi20bi510iawu6ouef1stock-5m035420:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwhx0bi410ia20tapsm11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:00:00raw173,100원173,200원173,100원173,100원2,327
cmvsytwho0bi310ia690bpx5bstock-5m066570:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwhi0bi210iafpgca6m41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:00:00raw152,700원152,800원152,400원152,500원8,474
cmvsytwh50bi110iapuqfukumstock-5m005380:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwgz0bi010iasym74r2d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:00:00raw289,000원289,500원289,000원289,250원538
cmvsytwgl0bhz10iay98jijfrstock-5m000660:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwge0bhy10ia1v1sz59w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:00:00raw1,517,000원1,520,000원1,515,000원1,518,000원17,293
cmvsytwfz0bhx10iaz0ythu4hstock-5m005930:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwfp0bhw10iaszfmmh701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:00:00raw229,750원230,500원229,500원229,750원83,323
cmvsynhsl0bht10iaeuelvw37stock-5m030200:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhs90bhs10ia1vt1kzum1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:55:00raw45,350원45,400원45,350원45,350원3,684
cmvsynhrj0bhp10iaj7hkusnfstock-5m015760:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhrd0bho10iahq6l5z6d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:55:00raw28,250원28,350원28,200원28,300원8,430
cmvsynhr00bhn10iahe7nupwzstock-5m034730:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhqt0bhm10ia6t37ypth1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:55:00raw538,000원538,000원536,000원538,000원442
cmvsynhqj0bhl10ia2vxvfkbdstock-5m028260:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhqc0bhk10ia7tohpcpk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:55:00raw322,000원322,000원321,000원321,500원3,020
cmvsynhq20bhj10iaih99hrt9stock-5m096770:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhpw0bhi10ia5rz6bp6y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:55:00raw130,300원130,500원130,100원130,300원6,882
cmvsynhpn0bhh10iaod0pwurystock-5m012330:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhph0bhg10iadu0b9i2l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:55:00raw345,000원346,000원344,750원345,500원847
cmvsynhp40bhf10ianqwj42kgstock-5m373220:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhoz0bhe10iaap0sjyfu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:55:00raw355,000원355,000원353,500원354,000원3,746
cmvsynhom0bhd10iam62pzm4nstock-5m207940:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhoh0bhc10iamztzab8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:55:00raw1,372,000원1,374,000원1,371,000원1,374,000원212
cmvsytwko0bif10ia7vq023pcstock-5m000270:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwkh0bie10iab9h1uoqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:55:00raw106,100원106,100원106,000원106,100원2,803
cmvsynho70bhb10iazwqcnqqrstock-5m055550:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynho00bha10iayk0ygejw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:55:00raw87,600원87,700원87,500원87,600원16,415
cmvsynhnq0bh910iabayfnss6stock-5m105560:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhnk0bh810ia3metgruc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:55:00raw155,500원155,800원155,500원155,600원8,743
cmvsynhna0bh710iakgze986tstock-5m005490:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhn50bh610ianqxp1s2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:55:00raw276,000원276,500원275,000원276,500원2,298
cmvsynhmb0bh310ia9o740fmcstock-5m068270:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhm50bh210iaim9o2pdd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:55:00raw190,300원190,700원190,200원190,600원4,282
cmvsynhls0bh110ia0r1fdffnstock-5m051910:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhll0bh010iaontkrsn81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:55:00raw232,000원233,000원231,500원233,000원2,115
114,858건 중 10,151–10,200← 이전204 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬