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
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
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
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
cmvswbwa70azx10iaqb5vwz61stock-5m066570:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwa20azw10iali53df7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:50:00raw152,400원152,900원151,900원152,800원19,827
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
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
cmvswbw950azr10ia6l3bur5nstock-5m005930:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbw8q0azq10iaj67vvfa81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:50:00raw228,000원230,500원227,000원230,000원502,346
cmvsw5gl40ayz10iav5tlj8dhstock-5m035720:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gkz0ayy10ianelr1d621
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:45:00raw29,100원29,200원29,100원29,200원12,557
cmvsw5gkr0ayx10iaivl34bgzstock-5m035420:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gkl0ayw10iagk6w83k31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:45:00raw172,300원172,600원172,100원172,500원12,349
cmvsw5gke0ayv10ia0bc8mgm6stock-5m066570:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gk80ayu10iaw6gkqvyj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:45:00raw152,500원152,650원152,300원152,400원6,033
cmvsw5gk00ayt10iaunoi95yzstock-5m005380:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gjv0ays10ia5rrbcu7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:45:00raw287,000원287,500원286,500원287,500원5,803
cmvswbwgh0b0x10ia89bv4y9zstock-5m015760:20261029:10452026-10-29 10:45:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwga0b0w10iabk44g33b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:45:00raw28,300원28,400원28,200원28,300원15,969
cmvswbwcw0b0d10ia1ui38lxastock-5m105560:20261029:10452026-10-29 10:45:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwcr0b0c10ia2987g2nk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:45:00raw154,600원155,300원154,500원155,300원11,833
cmvswbwhx0b1310iaj8b6lbfystock-5m030200:20261029:10452026-10-29 10:45:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwhp0b1210iaoiunwgyv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:45:00raw45,650원45,750원45,550원45,700원9,842
cmvswbwiy0b1710ial3ix9imtstock-5m017670:20261029:10452026-10-29 10:45:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwiq0b1610iakzpg086t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:45:00raw74,800원75,200원74,700원75,100원9,275
cmvsw5gjb0ayp10iawt8tykuystock-5m005930:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gj50ayo10iaof8dxn4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:45:00raw229,750원230,000원227,500원228,500원441,090
cmvsw5gjo0ayr10ialv3b8a53stock-5m000660:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gjj0ayq10iafarj4sdl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:45:00raw1,495,000원1,498,000원1,485,000원1,487,000원69,857
cmvsw5gqp0azp10ia22898cncstock-5m003550:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gqj0azo10iafgv1z9fj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:45:00raw98,800원99,000원98,700원98,900원3,384
cmvsw5gq90azn10ia7bhmfnvlstock-5m034730:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gq40azm10ialhuxrh6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:45:00raw534,000원534,000원530,000원532,000원1,954
cmvsw5gpq0azl10ia7vvte21gstock-5m028260:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gpj0azk10ia33q627dx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:45:00raw323,500원324,500원322,500원323,000원3,086
cmvsw5gp80azj10iaodksw525stock-5m096770:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gp30azi10iainpo2hnj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:45:00raw132,300원134,700원131,400원132,900원30,351
cmvsw5goq0azh10ia1kbh8dhastock-5m012330:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5goi0azg10ia05k5e51i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:45:00raw345,000원346,000원344,500원345,500원2,077
cmvsw5go70azf10ia7fhdqqavstock-5m373220:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gny0aze10ia0qktboaz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:45:00raw351,500원353,500원351,000원353,000원8,271
cmvswbwbj0b0510ia4i68zr2estock-5m068270:20261029:10452026-10-29 10:45:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwbe0b0410iagoqzs9fo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:45:00raw189,500원190,400원189,400원190,300원5,231
cmvsw5gnb0azb10ianhhzkombstock-5m207940:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gn50aza10iag9tt7qn81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:45:00raw1,366,000원1,371,000원1,359,000원1,371,000원1,006
cmvsw5gmx0az910iahqxjqaiustock-5m000270:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gmr0az810ia5gsfqvaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:45:00raw105,900원106,100원105,700원106,000원6,419
cmvsw5gmk0az710iapnw245pzstock-5m005490:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gmf0az610iaviboxc8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:45:00raw273,500원274,000원273,000원274,000원1,387
cmvsw5gm70az510iar07b4b0sstock-5m051910:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gm20az410ia0bz4pm631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:45:00raw229,000원229,500원228,500원229,500원3,203
cmvsw5glv0az310iad0apqwlistock-5m006400:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5glq0az210ia2npgp9qt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:45:00raw518,000원518,000원515,000원515,000원8,739
cmvswbwdk0b0h10iaoytqvhzbstock-5m055550:20261029:10452026-10-29 10:45:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwdf0b0g10ia0m6m7e481
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:45:00raw87,800원88,200원87,700원88,000원15,539
cmvsvz13w0ayl10iatz4cig9zstock-5m015760:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz13q0ayk10ias2e0h0nv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:40:00raw28,300원28,350원28,250원28,300원17,351
cmvswbwhg0b1110iax415fee9stock-5m030200:20261029:10402026-10-29 10:40:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwh80b1010ia3z2bfwsw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:40:00raw45,700원45,750원45,550원45,600원4,729
cmvsw5gnq0azd10iabt4iy57qstock-5m373220:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gnk0azc10iaglli0wwo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:40:00raw351,500원352,000원350,500원352,000원13,448
cmvsw5gli0az110iagi71golnstock-5m006400:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5glc0az010iar5stw7lp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:40:00raw520,000원520,000원516,000원518,000원9,865
cmvsvz1350ayh10iatzwetb9rstock-5m034730:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz1300ayg10iap2lxvi5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:40:00raw537,000원537,000원532,000원533,000원1,262
cmvsvz13i0ayj10iayiwewi2sstock-5m003550:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz13d0ayi10ia2czftx1a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:40:00raw98,800원99,000원98,700원98,900원3,223
cmvsvz14a0ayn10ia6rlowlibstock-5m017670:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz1440aym10iak87wd7561
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:40:00raw75,100원75,200원74,800원74,800원6,658
cmvsvz1110ay910ias86gu72bstock-5m012330:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz10q0ay810iacnf0i37v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:40:00raw346,000원346,500원344,000원345,000원2,239
cmvsvz12s0ayf10ia2rj781aostock-5m028260:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz12n0aye10iau1zbc6851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:40:00raw323,500원324,500원322,500원323,500원5,865
cmvsvz11w0ayb10iaofs7jai3stock-5m096770:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz11l0aya10iaysfy4rdb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:40:00raw132,200원134,100원128,400원132,300원73,991
cmvsvz1080ay710ia4sbzrk8astock-5m207940:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz1030ay610iads6c2duv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:40:00raw1,372,000원1,372,000원1,363,000원1,366,000원339
cmvsvz0zv0ay510ia43v40dtastock-5m055550:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0zp0ay410ia2m3hpk8o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:40:00raw87,700원87,900원87,600원87,800원25,263
cmvsvz0zg0ay310ia7bzcopgqstock-5m105560:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0za0ay210iat36hjqd31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:40:00raw154,900원155,000원154,500원154,500원10,985
cmvsvz0yz0ay110iabduooc72stock-5m000270:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0yt0ay010iazymawq2t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:40:00raw106,000원106,100원105,800원105,800원8,294
cmvsvz0yj0axz10iabmc27lcystock-5m005490:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0y80axy10iaf9tgemqq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:40:00raw273,500원274,000원272,500원273,500원2,267
cmvsvz0xm0axx10iaz8htiaoqstock-5m068270:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0xe0axw10ia5zdi55o11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:40:00raw190,300원190,400원189,400원189,500원4,758
cmvsvz0wn0axt10ia6b6wr4a5stock-5m051910:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0wh0axs10iazuwgvdpi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:40:00raw229,000원229,000원228,000원229,000원3,807
cmvsvz0w40axr10iasaxn9fltstock-5m035720:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0vz0axq10iali5eduvc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:40:00raw29,200원29,200원29,100원29,100원8,155
cmvsvz0vm0axp10iaphkikk1qstock-5m035420:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0vg0axo10iawf5dg72f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:40:00raw173,300원173,400원172,100원172,300원33,624
114,858건 중 10,501–10,550← 이전211 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬