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
cmvsyambi0bev10ia3cmqaxvdstock-5m373220:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamba0beu10ia6nzh7zrf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:45:00raw354,000원356,000원354,000원355,000원7,681
cmvsyamay0bet10iag9t7rvivstock-5m207940:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamaq0bes10iaxi3kmjk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:45:00raw1,371,000원1,372,000원1,370,000원1,371,000원274
cmvsyam9w0bep10ia9v8ozog8stock-5m105560:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam9o0beo10iaqkybyzlx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:45:00raw155,600원155,600원155,300원155,600원7,099
cmvsyam9b0ben10ias46ij0tjstock-5m000270:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam930bem10iawg7cc3b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:45:00raw105,900원106,000원105,500원105,900원15,767
cmvsyam8a0bej10iamfera838stock-5m068270:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam810bei10iakcnmpeop1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:45:00raw189,900원190,200원189,600원190,000원3,715
cmvsy46gm0bd910ia4lqj8251stock-5m006400:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46gd0bd810ia6r83juw51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:40:00raw537,000원539,000원536,000원537,000원6,912
cmvsyamah0ber10ia0w9s22orstock-5m207940:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyama90beq10iakfa34cws1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:40:00raw1,371,000원1,373,000원1,371,000원1,371,000원257
cmvsyam7p0beh10iao2lswy6mstock-5m068270:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam7g0beg10iak169q6x01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:40:00raw189,600원190,000원189,500원189,900원3,252
cmvsy46o50be110iag3wwlyjastock-5m017670:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46nx0be010iamb32y1ap1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:40:00raw75,200원75,200원74,900원75,000원2,974
cmvsy46nh0bdz10ia7g4dsi03stock-5m030200:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46n90bdy10iagxnut4c41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:40:00raw45,500원45,550원45,450원45,500원2,846
cmvsy46mx0bdx10iadbf7zsfqstock-5m015760:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46mp0bdw10iatd9mhsll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:40:00raw28,250원28,325원28,250원28,300원8,245
cmvsy46md0bdv10iatuqnbr2mstock-5m003550:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46m50bdu10iagwwfz9qq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:40:00raw98,500원98,700원98,500원98,500원3,559
cmvsy46lt0bdt10iawpej0dbrstock-5m034730:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46ll0bds10iap2g6msp11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:40:00raw532,000원536,000원532,000원535,000원1,034
cmvsy46la0bdr10iakord1i5xstock-5m028260:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46l40bdq10iaddps1uy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:40:00raw320,000원320,500원319,500원320,500원4,600
cmvsy46ku0bdp10ia6qykx5y6stock-5m096770:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46km0bdo10ia75goaruh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:40:00raw129,800원130,400원129,700원130,300원9,153
cmvsy46ka0bdn10iaq9fqv6bnstock-5m012330:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46k40bdm10iavlu2ry0d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:40:00raw343,500원344,000원343,000원344,000원1,188
cmvsy46jq0bdl10ia176n8bf3stock-5m373220:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46ji0bdk10iacnx41n5y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:40:00raw353,500원354,500원353,500원354,000원4,563
cmvsy46j70bdj10iadfg33usestock-5m055550:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46iy0bdi10iarzkeg96w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:40:00raw87,700원87,700원87,600원87,600원5,287
cmvsy46io0bdh10iafstckevqstock-5m105560:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46ig0bdg10iax3qt836t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:40:00raw155,500원155,800원155,500원155,500원9,206
cmvsy46i40bdf10ia04nb621jstock-5m000270:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46hx0bde10iahrs1lsqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:40:00raw105,900원105,900원105,800원105,900원2,010
cmvsy46hl0bdd10iady90xjr9stock-5m005490:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46hf0bdc10iao5igk78g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:40:00raw274,500원275,000원274,000원275,000원1,173
cmvsy46h60bdb10iauy5y9eisstock-5m051910:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46gy0bda10iaa5c54rqz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:40:00raw231,000원231,000원230,500원231,000원756
cmvsy46fx0bd710iawi1krbd1stock-5m035720:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46fr0bd610iabvkajmaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:40:00raw29,200원29,200원29,150원29,200원2,591
cmvsy46fe0bd510iad16auaqvstock-5m035420:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46f60bd410iag5aizh0q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:40:00raw172,700원172,900원172,700원172,800원4,131
cmvsy46eu0bd310iasn25l35hstock-5m066570:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46em0bd210iaugkuw1oq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:40:00raw152,500원152,600원152,300원152,500원5,039
cmvsy46e70bd110iawgifo5histock-5m005380:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46dz0bd010iap6v366x21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:40:00raw287,500원288,000원287,500원288,000원644
cmvsy46do0bcz10ia4zbsy66bstock-5m000660:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46dh0bcy10iai6ny36dy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:40:00raw1,502,000원1,511,000원1,498,000원1,510,000원25,189
cmvsy46d10bcx10ia4j0pbrsvstock-5m005930:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46cs0bcw10iat03l1rqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:40:00raw228,000원229,000원227,500원228,500원71,994
cmvsxxrj50bbz10iagjmvdq2rstock-5m006400:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxriy0bby10iaosrt5gdo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:35:00raw534,000원537,000원533,000원536,000원7,946
cmvsxxrfs0bbj10iav11hmnmostock-5m005930:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:172026-10-29 11:45:17cmvsxxrfe0bbi10iar4id87qv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:35:00raw228,000원228,500원227,000원228,000원134,941
cmvsxxrg70bbl10iaw4t30azkstock-5m000660:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrg20bbk10iayr29g8fl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:35:00raw1,500,000원1,504,000원1,495,000원1,502,000원31,148
cmvsxxrgl0bbn10ian2a40dvwstock-5m005380:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrgg0bbm10iau1bqkg5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:35:00raw288,000원288,000원287,500원288,000원1,920
cmvsxxrgy0bbp10ia599rcbtbstock-5m066570:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrgt0bbo10iamhtvmsuh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:35:00raw152,500원152,800원152,400원152,500원12,201
cmvsxxrhc0bbr10iawoqlj7igstock-5m035420:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrh60bbq10ia6wu58okj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:35:00raw172,300원172,800원172,300원172,700원6,542
cmvsxxrio0bbx10iaw2kh1juastock-5m035720:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrii0bbw10iamdr0nkqi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:35:00raw29,200원29,200원29,150원29,200원2,414
cmvsxxrpx0bcv10iaqntd16qnstock-5m017670:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrpt0bcu10iavp2s9i641
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:35:00raw75,200원75,200원75,000원75,100원2,178
cmvsxxrpm0bct10iawu0bw1x0stock-5m030200:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrpg0bcs10iatg9wiudx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:35:00raw45,500원45,550원45,500원45,500원2,197
cmvsxxrp90bcr10iafpfchmgmstock-5m015760:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrp40bcq10ialm4dt3nn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:35:00raw28,300원28,350원28,250원28,300원7,747
cmvsxxrow0bcp10ia8wp5nhkrstock-5m003550:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxroq0bco10iawgcugq1s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:35:00raw98,650원98,700원98,500원98,500원3,208
cmvsxxroj0bcn10iaul0ejy92stock-5m034730:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrod0bcm10iasv87wujn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:35:00raw533,000원533,000원531,000원533,000원1,026
cmvsxxro60bcl10ial3yp9jqcstock-5m028260:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxro10bck10iave65gihp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:35:00raw320,000원320,000원319,000원320,000원3,840
cmvsxxrnq0bcj10ian4otee92stock-5m096770:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrnl0bci10iaakhhwcjw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:35:00raw129,600원130,000원129,500원129,900원7,367
cmvsxxrna0bch10iavwgw2kkzstock-5m012330:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrn40bcg10ia8w82orp01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:35:00raw343,000원344,000원343,000원344,000원727
cmvsxxrmv0bcf10iag9pxpickstock-5m373220:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrmn0bce10ia7f4qpwf21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:35:00raw353,250원354,500원353,000원354,000원6,086
cmvsxxrme0bcd10ianfagku5ystock-5m207940:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrm70bcc10iaphfso7o11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:35:00raw1,370,000원1,373,000원1,367,000원1,372,000원298
cmvsxxrlw0bcb10ian1043yg5stock-5m055550:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrlp0bca10iad9nrr5op1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:35:00raw87,800원87,800원87,600원87,600원5,311
cmvsxxrle0bc910iarskh2r8sstock-5m105560:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrl80bc810iaxpvrfhae1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:35:00raw156,000원156,000원155,500원155,500원11,705
cmvsxxrky0bc710ia2mxpepfystock-5m000270:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrks0bc610iajd2os0r81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:35:00raw105,900원105,900원105,800원105,800원1,655
cmvsxxrki0bc510iaqaqgz61tstock-5m005490:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrkd0bc410iav57pleyh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:35:00raw274,500원274,500원274,000원274,500원351
cmvsxxrk10bc310iar4s0j0jbstock-5m068270:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrjv0bc210iabis6pyhi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:35:00raw189,400원189,800원189,300원189,600원2,308
114,858건 중 10,251–10,300← 이전206 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬