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
cmvsx1lvz0b6510iaq7ncf92cstock-5m034730:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lvt0b6410iaohs47q251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:10:00raw536,000원537,000원532,000원532,500원2,244
cmvsx1lvj0b6310iarbd60umjstock-5m028260:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lve0b6210iaap83rz621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:10:00raw323,500원323,500원321,000원321,500원5,683
cmvsx1lv60b6110ia62q02y1ostock-5m096770:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lv00b6010iad44qgxut1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:10:00raw130,300원131,100원129,600원130,200원25,911
cmvsx1lua0b5x10iazqugr1uwstock-5m012330:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lu20b5w10iaf1iyesqb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:10:00raw343,500원344,000원342,000원342,000원1,399
cmvsx1ltr0b5v10iav8emyog4stock-5m373220:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1ltl0b5u10iacx5l4gr51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:10:00raw351,500원352,000원351,000원351,000원3,734
cmvsx1lt50b5t10iag7wwv8ybstock-5m207940:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lsz0b5s10iaa3nejk301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:10:00raw1,377,000원1,381,000원1,376,000원1,378,000원515
cmvsx1lsm0b5r10iah5z6zjphstock-5m055550:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lsg0b5q10iakrvqljjy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:10:00raw88,300원88,500원88,200원88,500원14,287
cmvsx1ls30b5p10iabsycat0bstock-5m105560:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lrx0b5o10ia0xyjk0qr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:10:00raw155,900원156,500원155,800원155,800원14,372
cmvsx1lrl0b5n10iab5ugqpsistock-5m000270:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lrd0b5m10iav5aogul31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:10:00raw105,900원105,900원105,600원105,700원8,390
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
cmvsx1lqm0b5j10iajxwc14g0stock-5m051910:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lqe0b5i10ialctnl8dk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:10:00raw229,500원229,500원228,500원229,000원3,140
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
cmvsx1loy0b5d10ia4mna0txtstock-5m035720:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lor0b5c10iam0wlaykj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:10:00raw29,200원29,200원29,150원29,200원4,980
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
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
cmvsx81g90b6x10iahwu8yln7stock-5m068270:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81g20b6w10iamjconwzs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:10:00raw190,400원190,400원190,100원190,100원3,096
cmvswv6tp0b4h10iaaa65yzigstock-5m055550:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6th0b4g10iakgnhsmjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:05:00raw87,900원88,300원87,800원88,300원15,539
cmvsx81fr0b6v10iax6edc6t4stock-5m068270:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81fk0b6u10ia1bhac7k41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:05:00raw189,500원190,300원189,500원190,300원2,772
cmvsx1lur0b5z10iam69lccp1stock-5m096770:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1luj0b5y10iaoar579t61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:05:00raw130,400원130,900원129,900원130,400원20,410
cmvsx1lq50b5h10iagst6kbegstock-5m051910:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lpz0b5g10iaxp5u049s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:05:00raw229,500원229,500원229,000원229,500원1,395
cmvswv6xy0b5110ia6myodxyvstock-5m017670:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6xs0b5010iavd9fehzu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:05:00raw74,900원75,000원74,800원75,000원4,149
cmvswv6x30b4x10iacny0zwpostock-5m030200:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6ww0b4w10iaet2fcgu91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:05:00raw45,350원45,550원45,350원45,550원4,503
cmvswv6wl0b4v10iadysa8titstock-5m015760:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6we0b4u10ia0lm32qyj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:05:00raw28,200원28,350원28,200원28,250원17,534
cmvswv6w40b4t10iamr8pz05wstock-5m003550:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6vx0b4s10iau9oy6gy51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:05:00raw99,000원99,100원98,900원99,100원2,612
cmvswv6vm0b4r10iawrrj34kwstock-5m034730:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6vg0b4q10iai6pi0g241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:05:00raw536,000원536,000원533,000원536,000원1,640
cmvswv6v70b4p10iak3itylujstock-5m028260:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6v20b4o10iafkdehjxd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:05:00raw323,000원323,500원322,000원323,000원9,740
cmvswv6ut0b4n10iatc8xwkdestock-5m012330:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6un0b4m10iapyo3pijm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:05:00raw343,500원344,500원343,000원343,500원1,462
cmvswv6ug0b4l10iainhgvjz5stock-5m373220:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6ua0b4k10ia552l4mum1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:05:00raw351,500원352,500원351,500원352,000원5,721
cmvswv6u30b4j10iafmhjbg0rstock-5m207940:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6ty0b4i10iat5kk9csw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:05:00raw1,374,000원1,379,000원1,373,000원1,377,000원313
cmvswv6sb0b4b10iavr8lbuqzstock-5m105560:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6s50b4a10iaqzmo1pe21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:05:00raw154,500원156,000원154,500원156,000원15,165
cmvswv6rv0b4910ia4u8bgjg7stock-5m000270:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6rp0b4810iacpnr2vw41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:05:00raw105,800원106,100원105,800원105,900원6,788
cmvswv6re0b4710iav7yjf76ustock-5m005490:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6r70b4610iazcry2qlq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:05:00raw273,500원274,500원273,500원274,000원1,080
cmvswv6qx0b4510ia2qww7a2wstock-5m006400:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6qs0b4410ia6v01f4sc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:05:00raw519,000원525,000원518,000원524,000원14,824
cmvswv6qd0b4310iaohj0mr6rstock-5m035720:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6q70b4210iam6j2g75h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:05:00raw29,200원29,200원29,150원29,200원3,797
cmvswv6px0b4110iatr7h59grstock-5m035420:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6pr0b4010iahzba1ib31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:05:00raw172,500원172,800원172,500원172,700원7,999
cmvswv6ph0b3z10iadlnklw64stock-5m066570:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6p90b3y10iayw7yuz9a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:05:00raw153,100원153,200원152,900원153,100원6,806
cmvswv6p00b3x10iaxouo07igstock-5m005380:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6ou0b3w10ialeazmu4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:05:00raw288,000원288,500원288,000원288,500원1,201
cmvswv6ok0b3v10iaksb71p0gstock-5m000660:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6od0b3u10iagjgevwwv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:05:00raw1,516,000원1,518,000원1,510,000원1,516,000원62,827
cmvswv6o20b3t10iaeoj55cvjstock-5m005930:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6nm0b3s10ia8ms4l1u21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:05:00raw230,500원230,750원228,500원229,000원276,915
cmvswoqz50b3110iat65ajqd7stock-5m051910:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqz00b3010ia5b7g1t7c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:00:00raw229,250원229,500원228,500원229,500원3,375
cmvswoqzh0b3310iarjniqx3astock-5m068270:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqzc0b3210iaedu8ceq41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:00:00raw190,000원190,300원189,500원189,500원3,579
cmvswor2v0b3l10iaphoqe6zcstock-5m034730:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:182026-10-29 11:10:18cmvswor2q0b3k10ialgp4q6an1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:00:00raw537,000원538,000원535,000원536,000원858
cmvswv6xk0b4z10ia9d8a8j2xstock-5m017670:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6xd0b4y10ia8ec1cbuc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:00:00raw75,100원75,200원74,900원74,900원3,954
cmvswor2i0b3j10ia41lkffjsstock-5m028260:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor2d0b3i10ia4lmnfdmz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:00:00raw323,000원324,000원322,500원323,000원5,511
cmvswor1y0b3h10iac3z3s0avstock-5m096770:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor1t0b3g10iafxmpg45d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:00:00raw130,200원131,100원129,700원130,500원11,595
cmvswor1l0b3f10iad7s362k3stock-5m012330:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor1g0b3e10iaweh8wind1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:00:00raw345,500원345,500원343,500원343,500원1,759
cmvswor180b3d10iatdllrnvsstock-5m373220:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor120b3c10iayy8zjvp01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:00:00raw353,000원353,500원351,250원351,500원5,528
cmvswor0u0b3b10iav9s1ruxestock-5m207940:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor0p0b3a10iad2dqapuf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:00:00raw1,378,000원1,383,000원1,373,000원1,373,000원613
cmvswor0i0b3910ia0nl5qlg3stock-5m105560:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor0d0b3810ia4bfonc5h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:00:00raw154,700원154,800원154,300원154,500원12,352
cmvswor060b3710iasur7enoustock-5m000270:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor010b3610ia0tsrwxdw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:00:00raw106,400원106,400원105,800원105,900원10,619
114,858건 중 10,401–10,450← 이전209 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬