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
cmvsv2vxq0arp10ia1fiq7nmwstock-5m105560:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vxj0aro10iapk1q2dco1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:15:00raw153,700원154,300원153,700원154,300원12,254
cmvsv2w1j0as710iayqs7uuq2stock-5m015760:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w1d0as610ia0pdh45q31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:15:00raw28,200원28,250원28,150원28,200원13,573
cmvsv2w160as510iaicv68o5rstock-5m034730:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w100as410iajj4bubq91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:15:00raw539,000원540,000원537,000원537,000원1,941
cmvsv2w0s0as310ia9yagvh7xstock-5m028260:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w0n0as210ia212hnnn31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:15:00raw323,500원327,000원323,000원324,500원7,674
cmvsv2w0f0as110iabt22cy4fstock-5m096770:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w0a0as010iasrdw21zz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:15:00raw132,100원132,100원131,500원131,800원10,229
cmvsv2vzz0arz10iasdguscaostock-5m012330:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vzu0ary10ia5st1x8l61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:15:00raw345,000원346,000원344,000원344,500원2,538
cmvsv2vzk0arx10iad4dys43bstock-5m373220:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vze0arw10ia1h70sxck1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:15:00raw354,000원354,500원350,500원350,500원12,649
cmvsv2vyq0art10iac450jz8qstock-5m207940:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vyj0ars10ia94rpanlq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:15:00raw1,353,000원1,359,000원1,353,000원1,358,000원506
cmvsv2vy80arr10ia12cw0glsstock-5m055550:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vy10arq10iapnz80kza1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:15:00raw87,300원87,400원87,200원87,400원13,292
cmvsv2vx90arn10iafw2ldsykstock-5m000270:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vx30arm10iawq5c42i91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:15:00raw106,300원106,400원106,000원106,100원6,800
cmvsv2vwu0arl10iaf3y5q7swstock-5m005490:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vwp0ark10iaapu43v711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:15:00raw273,500원274,500원272,500원273,000원2,417
cmvsv2vwh0arj10iaeagvznjcstock-5m068270:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vwc0ari10iadc3xwoar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:15:00raw189,400원190,000원188,800원189,300원4,982
cmvsv2vw40arh10iafqtyuv2cstock-5m006400:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vvy0arg10iaa505ccxc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:15:00raw526,000원527,000원521,000원523,000원16,491
cmvsv2vvp0arf10iaymo1dp9zstock-5m035720:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vvk0are10iakl789gpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:15:00raw29,250원29,300원29,150원29,200원11,241
cmvsv2vvd0ard10iabgm6hoxfstock-5m035420:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vv70arc10ia6k9g7zxj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:15:00raw173,500원174,000원173,300원173,300원8,871
cmvsv2vuv0arb10iahvswccuhstock-5m066570:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vuo0ara10iafbo7moy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:15:00raw152,900원153,400원152,600원152,700원15,956
cmvsv2vuf0ar910iah76l1bx2stock-5m005380:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vu90ar810iafm80eq651
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:15:00raw288,000원289,000원287,500원287,500원5,325
cmvsv2vu00ar710ia3udxr2k7stock-5m000660:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vtv0ar610iaj89hdywr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:15:00raw1,524,000원1,535,000원1,519,000원1,525,000원84,457
cmvsv2vtm0ar510iazzblgr7fstock-5m005930:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vtg0ar410iam39eq8oc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:15:00raw235,500원236,500원232,500원235,000원844,252
cmvsuwguv0aqz10iacx9gz24fstock-5m015760:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwguo0aqy10iajtls6r2w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:10:00raw28,150원28,250원28,050원28,200원15,879
cmvsuwguc0aqx10iabaaa1lb8stock-5m003550:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgu50aqw10iax0t6gqeu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:10:00raw98,200원98,400원98,000원98,100원1,730
cmvsuwgtt0aqv10iaip5v8zzrstock-5m034730:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgtl0aqu10ial3stff8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:10:00raw537,000원543,000원537,000원538,000원11,671
cmvsuwgta0aqt10iar68whqg6stock-5m028260:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgt30aqs10ia20jlme801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:10:00raw323,500원324,500원321,500원323,500원9,060
cmvsuwgst0aqr10iaa3y71mbgstock-5m096770:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgsn0aqq10iaxlnksteu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:10:00raw132,400원132,400원132,000원132,100원8,580
cmvsuwgsf0aqp10iaywgnzjbfstock-5m012330:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgs90aqo10iaenywzt0e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:10:00raw345,500원346,500원344,000원345,000원3,896
cmvsuwgkw0apx10iar47uqlmustock-5m066570:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgkn0apw10iaasb2xifp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:10:00raw153,500원153,500원152,700원152,900원24,111
cmvsv2vz60arv10iafuf3e50xstock-5m373220:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vz00aru10iaktnzcl8o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:10:00raw356,500원357,000원354,000원354,000원10,338
cmvsuwgli0apz10iaegn4ve99stock-5m035420:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgla0apy10ia1ytb1d2f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:10:00raw173,600원173,700원173,100원173,400원12,356
cmvsuwgm40aq110iaxa9rtxvjstock-5m035720:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwglw0aq010ian0tye4xc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:10:00raw29,225원29,250원29,100원29,250원31,247
cmvsuwgmp0aq310ia6y1l6fplstock-5m006400:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgmh0aq210iaowmv8fai1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:10:00raw530,000원530,000원525,000원526,000원11,103
cmvsuwgob0aq910iawu9llfr2stock-5m051910:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgo20aq810ia9z4aknz71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:10:00raw230,500원230,500원228,500원228,500원2,741
cmvsuwgox0aqb10ia7om9pumnstock-5m068270:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgop0aqa10iabn95h7lo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:10:00raw189,400원189,800원189,300원189,600원3,114
cmvsuwgpj0aqd10iatmdkn5eustock-5m005490:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgpa0aqc10iaz1kl07nu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:10:00raw273,500원274,000원273,000원273,500원1,621
cmvsuwgq70aqf10iawmrveag4stock-5m000270:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgpy0aqe10ia3qtveo5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:10:00raw106,500원106,600원106,200원106,400원12,289
cmvsuwgqt0aqh10iaua6ci6h3stock-5m105560:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgql0aqg10iandzngso81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:10:00raw154,100원154,200원153,700원153,800원9,729
cmvsuwgjy0apt10ia5qe9r6bnstock-5m000660:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgjr0aps10ia48btfs911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:10:00raw1,538,000원1,538,000원1,522,000원1,525,000원90,535
cmvsuwgre0aqj10iau3hzymqdstock-5m055550:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgr80aqi10iazaqvxd4v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:10:00raw87,300원87,400원87,200원87,200원9,557
cmvsuwgji0apr10iabs118frcstock-5m005930:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgj30apq10ia7x430o7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:10:00raw237,500원238,000원235,000원235,000원690,309
cmvsuwgkd0apv10iaaq8oc24bstock-5m005380:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgk60apu10ia8i3n04py1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:10:00raw288,500원289,000원288,000원288,000원5,167
cmvsuwgs20aqn10iacyq6lihxstock-5m207940:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgrw0aqm10iakge12smk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:10:00raw1,358,000원1,361,000원1,353,000원1,355,000원420
cmvsuwgvx0ar310iarg1kmqoostock-5m017670:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgvq0ar210iattm3tdck1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:10:00raw75,500원75,600원75,500원75,500원5,127
cmvsuwgve0ar110iagi8ci0x7stock-5m030200:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgv70ar010ianfl960s21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:10:00raw45,600원45,800원45,600원45,600원7,888
cmvsuwgrq0aql10iab7lhbc03stock-5m207940:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgrl0aqk10iakdwanocv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:05:00raw1,356,000원1,361,000원1,356,000원1,360,000원267
cmvsuq0n20aph10iaq72kkp5qstock-5m015760:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0mw0apg10iam6u1xu0j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:05:00raw28,100원28,200원28,100원28,150원13,271
cmvsuq0lz0apb10ia78vx3nr5stock-5m003550:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0lt0apa10ia6hbxxqq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:05:00raw98,500원98,700원97,900원98,100원2,914
cmvsuq0km0ap510ia4rthjm52stock-5m096770:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0kg0ap410ia0yzo5fwd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:05:00raw132,200원132,700원132,100원132,400원8,551
cmvsuq0l60ap710ia2w6hgw3vstock-5m028260:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0kz0ap610iaw3coa60l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:05:00raw324,000원326,000원322,500원324,000원8,541
cmvsuq0lm0ap910ia57hk19f3stock-5m034730:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0lh0ap810ia6ryrfkbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:05:00raw536,000원540,000원536,000원538,000원1,669
cmvsuwgns0aq710ia78q913dsstock-5m051910:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgnk0aq610ia87aqacgj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:05:00raw230,000원230,500원229,500원230,500원2,511
cmvsuq0oi0app10ia3ucz8n8sstock-5m017670:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0od0apo10iai1vj8rcw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:05:00raw75,600원75,600원75,300원75,500원6,683
114,858건 중 10,651–10,700← 이전214 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬