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
cmvsxei5x0b7z10iapihfbev8stock-5m035720:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei5r0b7y10iab9cygscf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:20:00raw29,200원29,250원29,150원29,200원11,984
cmvsxei4u0b7t10iaurj0o22ystock-5m005380:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei4o0b7s10ia56shbn0g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:20:00raw287,500원288,500원287,000원288,500원11,021
cmvsxei5j0b7x10iackiqe78lstock-5m035420:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei5e0b7w10ial8ej23rn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:20:00raw172,200원172,900원172,100원172,700원9,120
cmvsxeicq0b8z10iadnd4e6wmstock-5m017670:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeicj0b8y10ia6nyb73r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:20:00raw74,800원75,200원74,700원75,200원6,037
cmvsxeic80b8x10iakoj2qvrpstock-5m030200:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeic30b8w10iai9za5p601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:20:00raw45,600원45,600원45,450원45,500원2,191
cmvsxeibu0b8v10ia34sib51istock-5m015760:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeibo0b8u10iamn86bi6x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:20:00raw28,350원28,400원28,300원28,350원13,578
cmvsxeibg0b8t10ia4ondq5vostock-5m003550:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeib90b8s10iae5y7yznd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:20:00raw98,700원99,000원98,700원99,000원2,978
cmvsxeib10b8r10iasskngncistock-5m034730:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeiav0b8q10ia9385mrdr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:20:00raw533,000원537,000원532,000원537,000원1,219
cmvsxeiao0b8p10iagdv2gz97stock-5m028260:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeiaj0b8o10iaxvjllhxe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:20:00raw320,000원322,500원319,500원322,500원4,920
cmvsxeiab0b8n10iaccah6gsnstock-5m096770:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeia60b8m10iaows6cd3j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:20:00raw129,000원130,300원128,400원130,100원20,131
cmvsxei560b7v10ianfffxhb4stock-5m066570:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei510b7u10ia3o7wmupe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:20:00raw152,600원153,300원152,500원153,200원11,824
cmvsxei9y0b8l10ia8av92rssstock-5m012330:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei9s0b8k10iaxclxluto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:20:00raw342,500원344,000원342,500원344,000원1,366
cmvsxei9k0b8j10iajv1o2bqtstock-5m373220:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei9f0b8i10ia63mdnifh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:20:00raw352,500원354,500원352,000원354,000원10,681
cmvsxei7e0b8710ianylioqi1stock-5m005490:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei770b8610iaf2ck5p5v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:20:00raw274,000원275,500원274,000원275,500원1,512
cmvsxei6c0b8110iagckyvcktstock-5m006400:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei650b8010iahnhssx251
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:20:00raw534,000원545,000원532,000원545,000원24,434
cmvsxei8x0b8f10ialzh7u8e0stock-5m207940:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei8s0b8e10ia4rmymdpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:20:00raw1,379,000원1,379,000원1,372,000원1,373,000원503
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
cmvsxei870b8b10iaa54ovkgfstock-5m105560:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei810b8a10iaf4o2ytrq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:20:00raw156,000원156,100원155,500원155,700원10,058
cmvsxei7t0b8910iarh3ms5systock-5m000270:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei7o0b8810iahoeixvr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:20:00raw105,900원106,200원105,800원106,100원10,942
cmvsxkw270b9d10ia7orti62qstock-5m051910:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw220b9c10ia4cj1bm3e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:20:00raw230,000원231,500원229,500원231,500원5,074
cmvsxei990b8h10ia0zelc6knstock-5m373220:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei940b8g10iaijw2qn411
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:15:00raw351,500원353,000원350,500원352,500원9,769
cmvsxei710b8510iawlt4p3tbstock-5m005490:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei6v0b8410iavy90j4j81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:15:00raw273,000원274,500원273,000원274,000원1,713
cmvsx81cx0b6j10iayxx0h33gstock-5m005380:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81cr0b6i10ia02b5v2ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:15:00raw287,500원287,500원287,000원287,000원2,613
cmvsx81dc0b6l10ia1t56ud1ystock-5m066570:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81d70b6k10iaxm2kkvd61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:15:00raw152,800원153,100원152,500원152,500원12,951
cmvsx81dq0b6n10iaws2w0ybnstock-5m035420:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81dj0b6m10iafpiyoc2j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:15:00raw172,200원172,500원172,100원172,200원8,985
cmvsx81eb0b6p10ia9f1msloystock-5m035720:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81e20b6o10iacf22hxg41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:15:00raw29,150원29,250원29,150원29,200원13,724
cmvsx81i60b7510iawrb5bch4stock-5m055550:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81i10b7410iahpwt2yew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:15:00raw88,400원88,700원88,400원88,500원25,657
cmvsx81lv0b7l10ia5u8wfku2stock-5m030200:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81lp0b7k10ian137jziw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:15:00raw45,550원45,750원45,500원45,600원7,133
cmvsx81mc0b7n10iavv6sajg8stock-5m017670:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81m50b7m10iawaywuijm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:15:00raw74,900원75,000원74,800원74,900원3,805
cmvsx81lf0b7j10iav5bl2un5stock-5m015760:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81l90b7i10ialv7w9en81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:15:00raw28,250원28,400원28,250원28,350원25,936
cmvsx81kz0b7h10iauuabvw0zstock-5m003550:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81kt0b7g10ia0ls0mngy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:15:00raw99,000원99,100원98,700원98,700원2,479
cmvsx81kk0b7f10ia8exqx9s7stock-5m034730:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81kd0b7e10iazkyv7wgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:15:00raw532,000원535,000원531,000원532,000원2,243
cmvsx81k40b7d10iak301n4restock-5m028260:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81jz0b7c10iasf8sbsoy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:15:00raw321,500원321,500원319,500원320,000원7,537
cmvsx81jm0b7b10iapub7q8icstock-5m096770:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81jg0b7a10ia0qi3ornt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:15:00raw130,100원130,800원128,800원129,000원27,437
cmvsx81j60b7910ianewofykrstock-5m012330:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81j00b7810iahyoah44t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:15:00raw342,000원343,500원342,000원343,000원1,052
cmvsx81in0b7710iae6uogqi4stock-5m207940:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81ih0b7610iatza0l7ib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:15:00raw1,378,000원1,382,000원1,378,000원1,379,000원515
cmvsx81et0b6r10iatec2fkkwstock-5m006400:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81en0b6q10iave83qwgb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:15:00raw521,000원535,000원520,000원533,000원16,817
cmvsx81fa0b6t10ia8znp6wzestock-5m051910:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81f50b6s10ia4wswar5d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:15:00raw229,000원230,000원228,500원230,000원2,981
cmvsx81go0b6z10iao5f1w4oqstock-5m068270:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81gh0b6y10iao6sstyfl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:15:00raw190,300원190,450원189,300원189,500원4,135
cmvsx81h70b7110iaf8velurwstock-5m000270:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81h10b7010ia9jdvzuxg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:15:00raw105,700원106,000원105,600원105,800원11,683
cmvsx81ho0b7310ia0iakwwd7stock-5m105560:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81hi0b7210iazcmypxz81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:15:00raw155,900원156,700원155,900원156,000원15,168
cmvsx81c30b6f10iadybcrvrrstock-5m005930:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81by0b6e10ia04cppr8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:15:00raw227,250원227,250원226,000원226,000원304,659
cmvsx81ch0b6h10ia2o8r2frkstock-5m000660:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81cc0b6g10iaiu946yu91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:15:00raw1,493,000원1,502,000원1,490,000원1,495,000원41,829
cmvsx1lr30b5l10iap2x5icn9stock-5m005490:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lqx0b5k10iatufep8rc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:10:00raw273,750원274,000원273,000원273,500원1,591
cmvsx1lps0b5f10ia838ifbopstock-5m006400:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lph0b5e10iadwt0nryk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:10:00raw524,000원524,000원520,000원521,000원6,073
cmvsx1llj0b5310iaz92qqneustock-5m005930:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1llb0b5210ias7vih1fi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:10:00raw229,250원229,250원227,000원227,000원247,431
cmvsx1lm40b5510iajwz3awj6stock-5m000660:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lly0b5410ia82cmlc091
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:10:00raw1,516,000원1,517,000원1,492,000원1,493,000원62,031
cmvsx1lmp0b5710ia9u6e8ncystock-5m005380:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lmi0b5610iabexdklc01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:10:00raw288,500원288,500원287,000원287,000원2,226
cmvsx1lnb0b5910iapkjjivsvstock-5m066570:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1ln50b5810iaogudybir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:10:00raw153,100원153,200원152,700원152,800원6,788
cmvsx1lo50b5b10ialcgbccpystock-5m035420:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lnu0b5a10ia9q9d72oy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:10:00raw172,600원172,600원172,200원172,200원9,657
114,858건 중 10,351–10,400← 이전208 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬