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
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
cmvsxrbto0bax10iaq1l1085tstock-5m055550:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbti0baw10iawyfrsrei1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:30:00raw87,600원87,900원87,500원87,800원16,770
cmvsxxri80bbv10iaoyiixa4ostock-5m035720:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxri00bbu10ian25ajrnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:30:00raw29,200원29,200원29,150원29,200원6,733
cmvsxrbyc0bbh10ialj1emv8istock-5m017670:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrby70bbg10iaerlkarom1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:30:00raw75,100원75,200원74,800원75,200원2,230
cmvsxrbxu0bbf10iaglatlosostock-5m030200:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbxp0bbe10ia4e18odc11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:30:00raw45,550원45,550원45,500원45,550원2,284
cmvsxrbxc0bbd10ia7myo6kbrstock-5m015760:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbx50bbc10ia0d4tn1f21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:30:00raw28,275원28,350원28,200원28,250원8,584
cmvsxrbwu0bbb10iasjxkr3l4stock-5m003550:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbwp0bba10iaoh00hm951
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:30:00raw98,600원98,700원98,500원98,700원3,178
cmvsxrbwe0bb910iaeplzi8vastock-5m034730:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbw60bb810iaenfmufpi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:30:00raw533,000원534,000원531,000원533,000원1,279
cmvsxrbvw0bb710iaoe8t94xwstock-5m028260:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbvq0bb610ia4225vxmk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:30:00raw321,000원321,000원320,000원320,000원3,153
cmvsxrbvh0bb510ia5s47spjystock-5m096770:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbva0bb410ia4zsr4w5a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:30:00raw129,600원129,900원129,400원129,600원7,324
cmvsxrbv10bb310iazqbd4nqlstock-5m012330:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbuv0bb210iasq66ecv71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:30:00raw343,000원343,500원342,500원343,500원740
cmvsxrbul0bb110ia02a1sv5gstock-5m373220:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbuf0bb010iazljljyyi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:30:00raw352,500원353,500원352,500원353,000원5,759
cmvsxrbu30baz10iazefqfsosstock-5m207940:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbty0bay10ia9a8lcyz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:30:00raw1,369,000원1,371,000원1,368,000원1,369,000원330
cmvsxrbqg0baj10ia0984jcfkstock-5m035420:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbq90bai10ia6gtirn5x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:30:00raw172,500원172,600원172,300원172,300원8,433
cmvsxrbtb0bav10iavgexwn0rstock-5m105560:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbt00bau10iaqyqnvhn11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:30:00raw155,700원156,200원155,700원156,000원13,354
cmvsxrbsq0bat10iak5m7sksqstock-5m000270:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbsj0bas10iayenkzds51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:30:00raw105,900원105,900원105,800원105,900원1,826
cmvsxrbs90bar10ia7zw6mj13stock-5m005490:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbs30baq10ia7ky3lf7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:30:00raw274,000원274,500원274,000원274,500원1,081
cmvsxrbru0bap10iasthd9vqystock-5m068270:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbrn0bao10iaw343t4lk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:30:00raw189,300원189,600원189,000원189,500원2,430
cmvsxrbre0ban10iaz7tk3tg2stock-5m051910:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbr90bam10iavn6nbt0z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:30:00raw230,500원230,500원230,000원230,500원817
cmvsxrbqw0bal10iadn8ajtakstock-5m006400:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbqq0bak10iaop6k48ei1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:30:00raw532,000원536,000원532,000원534,000원6,361
cmvsxrbq00bah10iadte72i2sstock-5m066570:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbpu0bag10iarhx2tfuc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:30:00raw152,650원152,700원152,400원152,500원7,509
cmvsxrbpi0baf10iagpcerqzostock-5m005380:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbpd0bae10iak80e72s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:30:00raw288,000원288,000원287,500원288,000원1,372
cmvsxrbp20bad10ia0v5sufntstock-5m000660:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbow0bac10ia21dmvcgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:30:00raw1,501,000원1,502,000원1,495,000원1,500,000원27,734
cmvsxrboj0bab10ia8ro8zglvstock-5m005930:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrboc0baa10iazrjun1yf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:30:00raw227,500원228,000원227,000원227,500원90,774
cmvsxkw2i0b9f10iaia2305jkstock-5m051910:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw2d0b9e10iamwar20kx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:25:00raw231,500원231,500원230,000원230,000원1,435
cmvsxkw520b9t10ia7z7k0yudstock-5m373220:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw4x0b9s10ian1t8w2t01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:25:00raw354,000원354,500원352,500원353,000원4,888
cmvsxkw1v0b9b10iaicb6thrbstock-5m006400:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw1p0b9a10ia36yvdwaj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:25:00raw545,000원546,000원532,000원532,000원17,834
cmvsxkw5t0b9x10iaguwhua3wstock-5m096770:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw5o0b9w10iaao58ggjr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:25:00raw130,000원130,400원129,500원129,500원11,363
cmvsxkw1g0b9910ia7o4qknvnstock-5m035420:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw190b9810iakt62rihp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:25:00raw172,700원172,800원172,500원172,500원4,810
cmvsxkw670b9z10iagoeaahffstock-5m028260:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw610b9y10ian45219ok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:25:00raw322,500원322,500원320,500원321,000원4,238
cmvsxkw6l0ba110iabey3yeijstock-5m034730:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw6f0ba010iand8ixv111
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:25:00raw537,000원538,000원533,000원533,000원850
cmvsxkw720ba310iawgnnes84stock-5m003550:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw6v0ba210iadup7zniw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:25:00raw98,950원99,000원98,600원98,600원3,413
cmvsxkw7k0ba510ia4gtjnqzhstock-5m015760:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw7d0ba410ia6b9aqrrr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:25:00raw28,400원28,400원28,250원28,300원12,286
cmvsxkw7x0ba710iar79ynf37stock-5m030200:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw7s0ba610iakohhoa6y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:25:00raw45,450원45,600원45,450원45,550원4,839
cmvsxkw8a0ba910iatukfcw9qstock-5m017670:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw840ba810ia9xjdifvk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:25:00raw75,100원75,200원74,900원75,200원2,887
cmvsxkw0x0b9710iacg60d5pistock-5m066570:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw0q0b9610iai14w8aty1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:25:00raw153,300원153,300원152,600원152,600원4,883
cmvsxkw0g0b9510ia808nf4uvstock-5m005380:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw0a0b9410iaycywvtgr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:25:00raw288,500원288,500원287,500원288,000원2,128
cmvsxkw010b9310iaexrf0fw4stock-5m000660:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkvzw0b9210iaboxcamm61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:25:00raw1,515,000원1,515,000원1,500,000원1,500,500원31,374
cmvsxkvzn0b9110iakvplveinstock-5m005930:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkvzc0b9010iahrxpwou31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:25:00raw229,000원229,500원227,000원227,500원187,841
cmvsxkw4p0b9r10ia5hx8uh7istock-5m207940:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw4k0b9q10ialvjs4x0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:25:00raw1,373,000원1,373,000원1,366,000원1,370,000원523
cmvsxkw4c0b9p10iaptq82dcsstock-5m055550:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw460b9o10ia9z0yfshi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:25:00raw87,700원87,700원87,500원87,600원6,894
cmvsxkw3z0b9n10ian9oyyzukstock-5m105560:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw3t0b9m10iau3q1snay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:25:00raw155,700원155,800원155,700원155,700원5,119
cmvsxkw3m0b9l10iap82nq6dystock-5m000270:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw3g0b9k10ia5dtspxsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:25:00raw106,100원106,100원105,700원105,900원3,953
cmvsxkw390b9j10ia73f1o5gzstock-5m005490:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw330b9i10iaidb7us251
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:25:00raw275,500원275,500원274,000원274,000원2,595
cmvsxkw5g0b9v10ia27wd6ftjstock-5m012330:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw5b0b9u10iau5k4lgc41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:25:00raw344,000원344,000원342,500원343,000원1,069
cmvsxkw2v0b9h10iahu2c3nqqstock-5m068270:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw2q0b9g10iauhrbjgh91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:25:00raw189,400원189,400원188,900원189,200원2,844
cmvsxxrhr0bbt10ia9wua6qrhstock-5m035720:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrhl0bbs10ial7jqhe6w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:25:00raw29,200원29,250원29,150원29,200원4,259
cmvsxei3m0b7p10iavc7qvqw5stock-5m005930:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei2u0b7o10ia1bl2oe1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:20:00raw226,250원229,000원226,000원229,000원239,414
cmvsxei4h0b7r10ia47u4o8jystock-5m000660:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei4a0b7q10iaa1q2itn41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:20:00raw1,495,000원1,515,000원1,495,000원1,514,000원34,320
cmvsxei8k0b8d10ianxuouss6stock-5m055550:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei8e0b8c10ia0nqr56k61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:20:00raw88,500원88,500원87,700원87,800원15,272
114,858건 중 10,301–10,350← 이전207 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬