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
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
cmvswoqzu0b3510iaivgjs426stock-5m005490:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqzp0b3410iak3u1tjul1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:00:00raw275,000원275,000원273,000원273,500원1,028
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
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
cmvswv6t80b4f10ia2pw6esa9stock-5m055550:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6t00b4e10iaxo47xuu11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:00:00raw88,000원88,000원87,800원87,900원9,458
cmvswoqyi0b2x10ia4fup1jsostock-5m006400:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqyd0b2w10iaykje832p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:00:00raw519,000원521,000원517,000원518,500원8,873
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
cmvswibax0b1r10iafv3l2jqlstock-5m068270:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswiban0b1q10iamafjepvm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:55:00raw190,400원190,500원189,700원190,100원4,600
cmvswoqyu0b2z10iad7uthj6hstock-5m051910:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqyp0b2y10iax327t2851
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:55:00raw228,500원229,500원228,500원229,500원1,291
cmvswibil0b2j10iaa0zrth9xstock-5m017670:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibif0b2i10iajkzmmghv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:55:00raw75,100원75,200원75,000원75,200원6,699
cmvswibi60b2h10ialktsr4mmstock-5m030200:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibhv0b2g10ia61ujatbl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:55:00raw45,650원45,700원45,500원45,600원5,659
cmvswibha0b2f10ia1czx4xcvstock-5m015760:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibh00b2e10ia6ha56f6d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:55:00raw28,300원28,350원28,250원28,350원16,885
cmvswibgq0b2d10iad6sebqiystock-5m003550:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibgk0b2c10iam2zx1pww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:55:00raw98,900원99,200원98,900원99,100원2,818
cmvswibg90b2b10iaiehszlyjstock-5m034730:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibg30b2a10iaxvkwr7bx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:55:00raw535,000원539,000원534,000원537,000원1,480
cmvswibft0b2910iaz53azo3ostock-5m028260:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibfn0b2810iar4leiy2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:55:00raw324,000원326,000원322,500원323,500원6,046
cmvswibfd0b2710iai3f4g8rlstock-5m096770:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibf40b2610ia9ylc1oa81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:55:00raw128,300원130,500원127,000원130,200원30,448
cmvswibeg0b2310ia1p52n4b1stock-5m012330:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibea0b2210ia7wxp8ta91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:55:00raw346,000원346,500원345,000원345,500원751
cmvswibe00b2110iasnz3ejqostock-5m373220:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibdu0b2010iaxp7sviq31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:55:00raw352,500원354,000원352,000원353,500원7,127
cmvswibdl0b1z10iaeh3rspspstock-5m207940:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibdf0b1y10iast2hd2oh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:55:00raw1,371,000원1,383,000원1,370,000원1,378,000원936
cmvswibd50b1x10iajqhs1gz8stock-5m105560:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibcz0b1w10iauvpl8d4c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:55:00raw155,400원155,400원154,500원154,800원13,594
cmvswibcl0b1v10iasbvpp0idstock-5m000270:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibcc0b1u10ian8et4nw41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:55:00raw106,300원106,700원106,000원106,300원13,967
cmvswibbs0b1t10iawv8dp8t8stock-5m005490:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibbh0b1s10ia54rttx2u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:55:00raw273,500원275,500원273,500원275,000원3,012
cmvswiba30b1p10iac4ig0f84stock-5m006400:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib9y0b1o10ia78v9y80q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:55:00raw515,000원520,000원514,000원519,000원12,903
cmvswib9m0b1n10iazezb14tastock-5m035720:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib9h0b1m10iah58tuo971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:55:00raw29,250원29,250원29,150원29,250원13,548
cmvswib950b1l10iag0vb3xixstock-5m035420:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib8y0b1k10iau601jlcs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:55:00raw172,800원173,100원172,600원173,000원6,382
cmvswib870b1h10iak4oshk7sstock-5m066570:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib800b1g10iain27vgr11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:55:00raw152,700원153,200원152,500원153,000원8,583
cmvswib7r0b1f10ia13wdii4xstock-5m005380:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib7k0b1e10iauk91uk1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:55:00raw288,000원289,000원287,500원288,500원6,034
cmvswib780b1d10iaddf2fyhistock-5m000660:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib730b1c10iakj6dj66a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:55:00raw1,498,000원1,512,000원1,497,000원1,508,000원116,167
cmvswib6s0b1b10ia3xl8qnpzstock-5m005930:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib6j0b1a10iaqssm362r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:55:00raw230,000원230,500원229,500원230,000원244,871
cmvswv6ss0b4d10iakk4rfghestock-5m055550:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6sl0b4c10iangy4ts181
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:55:00raw88,400원88,400원87,900원88,000원19,919
cmvswbwek0b0n10iarbu8y0upstock-5m373220:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwef0b0m10iap5h8t3lp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:50:00raw353,000원354,000원352,500원353,000원6,258
cmvswib8p0b1j10iavk56sywrstock-5m035420:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib8h0b1i10ia9ryj00v01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:50:00raw172,500원173,100원172,400원172,900원11,420
cmvswbwav0b0110ia7af6rh3hstock-5m006400:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwaq0b0010iagugsz84h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:50:00raw515,500원517,000원512,000원516,000원14,493
cmvswbwb80b0310ia8hhj3cm7stock-5m051910:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwb20b0210iawn8mwddz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:50:00raw229,500원229,500원228,500원229,000원5,371
cmvswbwaj0azz10ia8xxau3c3stock-5m035720:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwae0azy10iamm1ng6ou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:50:00raw29,250원29,250원29,150원29,250원11,379
cmvswbwbv0b0710iassddv2f1stock-5m068270:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwbp0b0610iavukq5ziw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:50:00raw190,300원190,700원190,000원190,300원9,556
cmvswbwe80b0l10iaby4a44jystock-5m207940:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwe30b0k10iax1pe8o4m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:50:00raw1,371,000원1,378,000원1,370,000원1,376,000원686
cmvswbwdw0b0j10iajjuebq1pstock-5m055550:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwdq0b0i10iap0ww7kpx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:50:00raw88,000원88,500원88,000원88,400원15,952
cmvswbw9i0azt10iazh4x0v24stock-5m000660:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbw9d0azs10iacef4dr5x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:50:00raw1,486,000원1,500,000원1,479,000원1,497,000원111,420
cmvswbwd80b0f10iau0vhce88stock-5m105560:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwd20b0e10ia17s4cy1f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:50:00raw155,200원155,500원155,000원155,400원13,063
cmvswbwjg0b1910iaaes8gjq3stock-5m017670:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwj80b1810ia04q1uoeu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:50:00raw75,200원75,200원75,000원75,100원3,792
cmvswbw9v0azv10ia8qakbx5rstock-5m005380:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbw9p0azu10iajzdmcp1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:50:00raw287,500원288,000원286,500원288,000원5,319
cmvswbwif0b1510iap1deghtustock-5m030200:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwi70b1410iavbtvm85j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:50:00raw45,700원45,750원45,600원45,600원3,138
cmvswibew0b2510ia1nrgdnoestock-5m096770:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibeq0b2410iapalsl97i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:50:00raw132,700원133,600원127,800원128,400원59,543
cmvswbwc70b0910ia2f0aval9stock-5m005490:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwc20b0810iam4zl560b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:50:00raw274,000원274,000원273,000원273,500원1,384
114,858건 중 10,451–10,500← 이전210 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬