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
cmvstnif80ai310ia2gqcgl8lstock-5m015760:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnif30ai210iamkljt9ci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:35:00raw28,150원28,250원28,100원28,100원20,058
cmvstnifm0ai510ia9rxixon4stock-5m030200:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnifg0ai410ianoz4rj001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:35:00raw45,150원45,350원45,100원45,250원5,311
cmvstnify0ai710ia9if4scxestock-5m017670:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnift0ai610iacty0jkdh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:35:00raw75,800원76,000원75,500원75,500원6,412
cmvsth1ch0afl10ia0q9npbjkstock-5m000660:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1cb0afk10iaaskmj5vl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:30:00raw1,571,000원1,577,000원1,560,000원1,564,000원87,370
cmvsth1bp0afj10iard5pfvc5stock-5m005930:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1aa0afi10iag2s0pzkw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:30:00raw246,250원247,500원245,000원245,500원449,770
cmvsth1l90agt10iaw9eeyr2xstock-5m015760:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1l30ags10ia933t8cu31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:30:00raw28,300원28,350원28,100원28,150원26,707
cmvsth1lx0agx10iazea14x9wstock-5m017670:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1ls0agw10iankbzzq5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:30:00raw76,000원76,200원75,800원75,800원11,269
cmvsth1kw0agr10iawmf3hxerstock-5m003550:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1kq0agq10ia5t4csk5z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:30:00raw98,600원99,000원98,400원98,900원3,291
cmvsth1ki0agp10iaktfcow5pstock-5m034730:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1kd0ago10iaf2q7nfb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:30:00raw549,000원550,000원546,000원547,000원2,898
cmvsth1jt0agl10iaqdcjb390stock-5m028260:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1jn0agk10iaxcumv9q11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:30:00raw332,500원332,500원329,500원330,000원6,111
cmvsth1j40agh10ia8tcnqcs4stock-5m096770:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1iz0agg10iani6yjjrv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:30:00raw134,300원134,900원133,400원133,400원22,074
cmvsth1im0agf10iavqvs3mk9stock-5m012330:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1id0age10iaasoflmzc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:30:00raw349,500원350,500원348,500원349,500원1,716
cmvsth1i00agd10iazg53j6xlstock-5m373220:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1ht0agc10iaf8axeuzd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:30:00raw362,500원367,000원362,000원364,500원19,024
cmvsth1hi0agb10iadas9mfngstock-5m207940:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1hb0aga10iakhwtkf8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:30:00raw1,363,000원1,365,000원1,350,000원1,355,000원926
cmvsth1h00ag910iaswbr7dnjstock-5m055550:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1gu0ag810ia59lwj1rr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:30:00raw86,100원86,400원86,000원86,400원17,933
cmvsth1gk0ag710iaqmaakfxtstock-5m105560:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1ge0ag610iahqbvlr3v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:30:00raw152,200원152,700원152,000원152,600원11,103
cmvsth1g60ag510ia1sqpi1vgstock-5m000270:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1g00ag410iawpvoxsdv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:30:00raw106,800원106,900원106,500원106,700원6,193
cmvsth1fi0ag110ia8xjs71fmstock-5m005490:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1fd0ag010iak4esxp8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:30:00raw277,500원278,500원276,500원276,500원2,023
cmvsth1f60afz10iafn2d264tstock-5m068270:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1f00afy10iawphpw4mi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:30:00raw188,600원189,400원188,000원189,300원4,056
cmvsth1et0afx10iajdti7d3tstock-5m051910:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1en0afw10iarspdaqmz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:30:00raw232,000원233,000원231,000원231,500원4,332
cmvsth1eg0afv10iagish1mabstock-5m006400:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1eb0afu10ia96i59xjw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:30:00raw553,000원556,000원545,000원546,000원25,332
cmvsth1e40aft10iajq3nq1ynstock-5m035720:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1dy0afs10iazndnnkgh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:30:00raw29,425원29,500원29,350원29,350원16,945
cmvsth1lm0agv10ia3dhzi0fmstock-5m030200:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1lg0agu10iahmapoyxi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:30:00raw45,000원45,150원44,950원45,100원3,521
cmvsth1dp0afr10iaw34ocfk3stock-5m035420:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1dh0afq10iaze4mr78n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:30:00raw176,400원176,400원175,100원175,200원16,603
cmvsth1d80afp10ia86iyoxj4stock-5m066570:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1d20afo10iax3a1cb271
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:30:00raw158,500원159,700원157,600원158,000원17,652
cmvsth1cu0afn10iazu326vjjstock-5m005380:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1co0afm10ia7p89qtc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:30:00raw291,500원291,500원289,500원289,750원4,853
cmvstaloq0afh10ia1t62rs84stock-5m017670:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaloh0afg10iavdolqihs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:25:00raw75,800원76,100원75,800원76,000원4,453
cmvsth1k60agn10ianf8q2o4cstock-5m034730:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1k00agm10iahgvrw52l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:25:00raw548,000원552,000원548,000원549,000원4,017
cmvsth1jh0agj10iaxn3e1e7tstock-5m028260:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1jc0agi10iayv9lgriz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:25:00raw332,500원334,500원331,000원332,500원7,786
cmvsth1fu0ag310ia6dznkrnrstock-5m000270:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1fp0ag210iaplvec1w71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:25:00raw106,900원107,100원106,800원106,800원6,958
cmvstalo40aff10iar3c90es4stock-5m030200:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalnw0afe10iajuzq264x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:25:00raw44,950원45,050원44,850원45,050원5,976
cmvstalnh0afd10ia5fh8qle6stock-5m015760:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaln90afc10ia73wj36pd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:25:00raw28,250원28,400원28,250원28,300원16,902
cmvstalmw0afb10ia07eeg2pcstock-5m003550:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalmp0afa10ia1rkdydhs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:25:00raw98,600원98,700원98,200원98,600원2,396
cmvstalm20af710iasdkmqsodstock-5m096770:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstallx0af610iab6fwzh661
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:25:00raw132,100원134,600원131,700원134,300원26,108
cmvstallp0af510ia7snuaafwstock-5m012330:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstallj0af410ia8l2kg18s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:25:00raw349,500원351,000원349,000원349,500원1,275
cmvstalla0af310ia2ihqookvstock-5m373220:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstall40af210ia0ubuf8291
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:25:00raw362,500원365,000원361,000원362,500원22,193
cmvstalku0af110iai745mfu3stock-5m207940:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalko0af010iaoouxosii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:25:00raw1,358,000원1,364,000원1,354,000원1,362,000원690
cmvstalkg0aez10ia8p2od9gnstock-5m055550:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalka0aey10ia1v922k951
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:25:00raw86,400원86,500원86,100원86,200원12,525
cmvstalk20aex10ia0qhax3ftstock-5m105560:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaljw0aew10iaebzuxdvw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:25:00raw152,300원152,600원152,200원152,200원10,867
cmvstaljp0aev10ia3f3kubxcstock-5m005490:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaljj0aeu10iatb75001j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:25:00raw278,000원279,000원277,000원277,500원2,088
cmvstaljb0aet10ia4y2cvr9lstock-5m068270:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalj60aes10ia4f6lbem31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:25:00raw188,000원188,600원187,700원188,500원5,729
cmvstaliy0aer10iaks42tvhxstock-5m051910:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalis0aeq10ianjsw6a6c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:25:00raw230,500원232,500원230,500원232,000원2,788
cmvstalif0aep10iaosfhn7n0stock-5m006400:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstali40aeo10iar9zm39hg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:25:00raw551,000원557,000원549,000원552,500원26,070
cmvstalhl0aen10iay3yi6rylstock-5m035720:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalha0aem10iav0vcw9ub1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:25:00raw29,500원29,500원29,350원29,425원20,275
cmvstalgr0ael10ia8cr7pznustock-5m035420:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalgg0aek10iak5kznwlk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:25:00raw176,500원176,700원176,200원176,400원8,417
cmvstalfw0aej10iaoykyotxlstock-5m066570:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalfm0aei10ia2vttdrll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:25:00raw159,100원159,200원158,300원158,500원12,079
cmvstalf20aeh10ias1s5xh67stock-5m005380:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaler0aeg10iazp78ddy81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:25:00raw291,500원292,500원291,000원291,500원3,321
cmvstale70aef10ial51e8ampstock-5m000660:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaldw0aee10ial1v1wf3f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:25:00raw1,569,000원1,576,000원1,564,000원1,571,000원120,019
cmvstaldb0aed10iait5wircqstock-5m005930:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstald00aec10ial5vw7fd41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:25:00raw245,250원247,500원245,000원246,250원656,683
cmvst48le0ae910iamasxhnvtstock-5m030200:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:222026-10-29 09:30:22cmvst48l40ae810iabfoalz541
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:20:00raw45,150원45,250원44,950원44,950원7,557
114,858건 중 10,851–10,900← 이전218 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬