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
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
cmvsuq0ff0aol10iafywaaxcestock-5m005490:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0f90aok10ias5c6xfy21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:05:00raw273,500원274,500원273,000원273,500원2,559
cmvsuq0k40ap310ia1wtxy8gpstock-5m012330:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0jy0ap210iabcok0u8u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:05:00raw346,000원347,000원345,500원345,500원1,363
cmvsuq0jn0ap110iad7bt612nstock-5m373220:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0jh0ap010iah10u4wzu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:05:00raw355,500원358,000원354,500원357,000원21,438
cmvsuq0j40aoz10ia8mss8dlmstock-5m055550:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0ix0aoy10iaqujedbcj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:05:00raw87,800원87,800원87,300원87,300원11,812
cmvsuq0ik0aox10iar32fbnt8stock-5m105560:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0ie0aow10ia5uc8xczh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:05:00raw154,700원155,100원154,100원154,100원9,082
cmvsuq0gx0aor10iajy7s7rjestock-5m000270:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0gr0aoq10iauje9zt5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:05:00raw106,550원106,600원106,400원106,500원3,872
cmvsuq0ex0aoj10iad6hfogd5stock-5m068270:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0es0aoi10ia6a919li81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:05:00raw189,800원190,500원189,300원189,600원5,367
cmvsuq0e30aof10iae8g1nfststock-5m006400:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0dx0aoe10iaonbtyp481
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:05:00raw529,000원532,000원527,000원530,000원9,911
cmvsuq0dm0aod10iavgyzrah7stock-5m035720:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0dg0aoc10iaonkxyzlb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:05:00raw29,250원29,350원29,200원29,250원14,663
cmvsuq0d50aob10iatdp917jastock-5m035420:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0cx0aoa10iankhgp1911
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:05:00raw174,400원174,600원173,600원173,700원19,062
cmvsuq0cj0ao910iadvp837nzstock-5m066570:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0cc0ao810iaj1ziw5vm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:05:00raw154,400원154,700원153,200원153,400원27,739
cmvsuq0c20ao710ia9u037xodstock-5m005380:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0bw0ao610ia8hn5tn6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:05:00raw288,500원289,500원288,500원289,000원3,057
cmvsuq0bl0ao510iakjimjrytstock-5m000660:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0bf0ao410iauwv8ea9u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:05:00raw1,538,000원1,548,000원1,532,000원1,538,000원58,821
cmvsuq0b10ao310ia7mgvbf3istock-5m005930:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0as0ao210iar4h99brn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:05:00raw238,000원240,000원237,000원237,500원603,322
cmvsujlh10anl10iaui6ll5a6stock-5m207940:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlgu0ank10iagea3mep11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:00:00raw1,361,000원1,364,000원1,355,000원1,356,000원343
cmvsujlfi0and10iajo0vc56ustock-5m035720:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlfc0anc10iateqxwwbb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:00:00raw29,300원29,400원29,250원29,300원19,429
cmvsujlj10anv10ia146zl0x4stock-5m034730:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujliw0anu10iasfy4id1v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:00:00raw540,000원540,000원536,000원536,000원2,624
cmvsujlfv0anf10iaie234weqstock-5m006400:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlfp0ane10ia1kn1gy0p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:00:00raw531,000원531,000원526,000원529,000원18,032
cmvsujlg80anh10iatlxvp2vystock-5m005490:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlg20ang10ia2d6a2t7i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:00:00raw274,000원274,500원273,000원273,000원2,576
cmvsujlhk0ann10ia26glstb6stock-5m373220:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlhc0anm10ia5kcecyxu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:00:00raw357,000원358,000원355,500원355,500원12,518
cmvsujlgm0anj10iasefk5ebrstock-5m055550:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlgg0ani10iail70nzi81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:00:00raw88,200원88,400원87,700원87,800원22,644
cmvsujlio0ant10iak2tv3wq3stock-5m028260:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlii0ans10iaija2wa1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:00:00raw327,750원328,000원324,000원324,000원18,898
cmvsujlet0an910iae8wb05bestock-5m066570:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlen0an810iasj4086o41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:00:00raw155,150원155,400원154,300원154,400원23,701
cmvsujlib0anr10iaxlpehlahstock-5m096770:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujli60anq10iaio0hppx21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:00:00raw132,900원133,000원132,200원132,200원11,893
cmvsujlhy0anp10iacshfcmrqstock-5m012330:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlhs0ano10iaxnol0zz21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:00:00raw347,500원348,500원345,500원345,500원2,976
cmvsuq0i10aov10iawlx07g5ystock-5m105560:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0hv0aou10iaudo4qlv51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:00:00raw155,600원155,700원154,600원154,600원19,964
cmvsujldq0an310iana1ygtabstock-5m005930:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujldd0an210ia5j2ttft71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:00:00raw239,000원240,000원237,250원238,250원820,493
cmvsujlk40ao110ia74l9ra3dstock-5m017670:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujljy0ao010ia3gbuicsm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:00:00raw75,300원75,700원75,100원75,500원10,886
cmvsuq0gf0aop10iaaet65tgwstock-5m000270:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0g90aoo10iadzkuoea21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:00:00raw107,000원107,000원106,500원106,500원10,724
cmvsujle30an510ia6zglsvftstock-5m000660:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujldy0an410iagcbczxsr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:00:00raw1,534,000원1,545,000원1,526,000원1,537,000원118,034
cmvsujlf50anb10iarkfe6armstock-5m035420:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlf00ana10iaaoq8n8ha1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:00:00raw174,800원175,000원174,300원174,400원17,149
cmvsujleh0an710iax4cumgg7stock-5m005380:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujleb0an610iagbdj9chm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:00:00raw288,500원290,000원288,500원288,500원5,619
cmvsuq0ek0aoh10iavz0stoitstock-5m068270:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0ee0aog10iaovvq6u6e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:00:00raw190,250원190,800원189,500원189,800원9,221
cmvsujljf0anx10ia4vcstevsstock-5m003550:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlj90anw10iameet5l1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:00:00raw99,000원99,100원98,500원98,500원5,452
cmvsuq0mp0apf10iaupvy93b6stock-5m015760:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0mj0ape10iaysaux2ip1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:00:00raw28,150원28,300원28,100원28,100원33,675
cmvsuwgna0aq510ia0rlftc17stock-5m051910:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgn10aq410ia6zfyl0h51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:00:00raw230,000원231,000원229,000원229,500원3,680
cmvsuq0ns0apl10ia35pg6j7pstock-5m030200:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0nm0apk10iaybt2ja1k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:00:00raw45,750원45,900원45,650원45,650원5,210
cmvsuq0nf0apj10ia8pauxlbqstock-5m030200:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0n90api10iamqpf8kaf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:55:00raw45,600원45,950원45,600원45,750원10,476
cmvsuq0mc0apd10iaooxheovistock-5m015760:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0m60apc10iapjqngssf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:55:00raw28,100원28,300원28,100원28,150원45,477
cmvsud5p40amb10iaoa7l9iydstock-5m035420:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5oy0ama10iay1jzyax01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:55:00raw175,100원175,500원174,800원174,900원12,552
cmvsuq0hg0aot10iace3f3mfxstock-5m105560:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0ha0aos10iary0t7ipp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:55:00raw154,700원155,900원154,600원155,700원19,553
cmvsuq0fx0aon10iamraurmq4stock-5m000270:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0fs0aom10iai3s3srte1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:55:00raw106,900원107,100원106,700원107,000원9,424
cmvsujljs0anz10ia4fto9732stock-5m017670:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujljm0any10iaa24y5jko1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:55:00raw75,400원75,500원75,200원75,300원11,634
cmvsud5ty0an110iau8lcgcfmstock-5m003550:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:182026-10-29 10:05:18cmvsud5tt0an010ianbdvi07e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:55:00raw98,800원99,200원98,800원99,000원2,773
cmvsud5tm0amz10iaz5gvffc1stock-5m034730:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:182026-10-29 10:05:18cmvsud5tg0amy10ia8k2uda4c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:55:00raw544,000원545,000원540,000원540,000원2,258
cmvsud5t90amx10iaae5hgq2vstock-5m028260:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5t40amw10iaiu2fy1td1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:55:00raw330,250원331,000원327,500원328,000원10,423
cmvsud5sw0amv10iax6qjz8wmstock-5m096770:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5sr0amu10iaxn4l7hcl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:55:00raw133,400원133,800원132,800원132,900원14,883
cmvsud5sj0amt10iabr4mwhtqstock-5m012330:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5se0ams10iatzhliwf21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:55:00raw347,500원349,000원347,000원347,000원3,273
cmvsud5s50amr10iaqx1lho4wstock-5m373220:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5rz0amq10ia4o4turh41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:55:00raw357,500원358,000원356,500원357,000원10,052
114,858건 중 10,701–10,750← 이전215 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬