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
cmvst481n0ad310iap8xooxhnstock-5m005930:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst481g0ad210iaildzrbja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:20:00raw244,500원246,000원244,000원245,500원515,582
cmvst48jh0ae310iagvyf07qhstock-5m028260:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:222026-10-29 09:30:22cmvst48jb0ae210iahhnmbbz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:20:00raw329,000원333,500원328,500원333,000원7,583
cmvst48j10ae110iawaexlrtzstock-5m096770:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48iv0ae010iamphs2uoo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:20:00raw132,600원133,100원131,400원132,100원19,956
cmvstalmg0af910iatfvi5y6estock-5m003550:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalma0af810iazkkiu4x41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:20:00raw98,300원98,800원98,200원98,600원2,717
cmvst48ik0adz10iaii9xiymdstock-5m012330:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48ie0ady10ia14g5fwi91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:20:00raw350,000원350,500원349,000원350,000원1,715
cmvst48hu0adx10ia369mhxkwstock-5m373220:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48hj0adw10iaqojr5c491
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:20:00raw362,000원365,500원361,500원362,500원22,974
cmvst48h00adv10iakf971xqkstock-5m207940:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48gt0adu10ia1yy3n5bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:20:00raw1,360,000원1,363,000원1,357,000원1,358,000원805
cmvst48gk0adt10iazej9eoh4stock-5m055550:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48ge0ads10ia0f21bedb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:20:00raw86,800원87,100원86,400원86,500원27,361
cmvst48g50adr10ia9t7z52gestock-5m105560:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48fz0adq10iaonifzn871
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:20:00raw152,600원152,900원152,200원152,400원13,330
cmvst48et0adp10ia4zfd5q97stock-5m000270:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48em0ado10iaes805mun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:20:00raw107,000원107,100원106,800원106,900원4,293
cmvst48ee0adn10iamu049eo5stock-5m005490:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48e90adm10iabjj8yaxl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:20:00raw278,250원279,500원277,000원278,000원4,160
cmvst48dq0adl10iaj8fbxyfustock-5m068270:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48dl0adk10iaktkflom31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:20:00raw188,900원188,900원187,900원188,000원9,484
cmvst48ci0adj10ia3qfrvj91stock-5m051910:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48bw0adi10iah743iunl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:20:00raw230,000원231,500원230,000원231,000원6,628
cmvst48b90adh10iah8zolkojstock-5m006400:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48ao0adg10iak4i6wwqu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:20:00raw544,000원553,000원543,000원551,000원33,304
cmvst48k90ae510ia3u4hfhyastock-5m034730:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:222026-10-29 09:30:22cmvst48k30ae410ia4zz18n311
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:20:00raw544,000원549,000원544,000원549,000원2,191
cmvst486y0add10ia03ujfdxzstock-5m035720:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48690adc10iaznaek84c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:20:00raw29,500원29,550원29,400원29,450원27,509
cmvst48470adb10ia84db59h6stock-5m035420:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst483o0ada10iarvooh6j41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:20:00raw177,200원177,300원176,400원176,500원8,132
cmvst483g0ad910iakmb9w5odstock-5m066570:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst483a0ad810iacv7ythzk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:20:00raw158,500원159,100원158,300원159,100원13,987
cmvst482q0ad710iaw30x7lnhstock-5m005380:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst482l0ad610iay80i5bvv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:20:00raw292,000원292,500원291,000원291,500원5,679
cmvst48ku0ae710iavofjvyscstock-5m015760:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:222026-10-29 09:30:22cmvst48kl0ae610iaqeqt94fl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:20:00raw28,350원28,400원28,250원28,250원13,869
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
cmvst48lv0aeb10iagpi2iv6estock-5m017670:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:222026-10-29 09:30:22cmvst48lp0aea10iaqin0ixkc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:20:00raw75,800원75,900원75,600원75,800원5,944
cmvssxsjq0ac310iaj9jb3kmnstock-5m035720:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsjk0ac210iab59x7yqw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:15:00raw29,500원29,550원29,450원29,500원7,663
cmvst489k0adf10ia20tyq9esstock-5m006400:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst488s0ade10iamyxvoxyo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:15:00raw537,000원548,000원535,000원544,000원40,011
cmvssxssh0ad110iakkkotgapstock-5m017670:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxssb0ad010ia6eyi2fjo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:15:00raw75,600원75,800원75,400원75,800원9,981
cmvssxsrz0acz10ialqj2bpukstock-5m030200:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsrr0acy10iacyroiwjl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:15:00raw45,250원45,350원45,050원45,150원6,691
cmvssxsrk0acx10ia20gw9ljtstock-5m015760:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsre0acw10ia7da2q9q61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:15:00raw28,350원28,450원28,300원28,350원17,173
cmvssxsr50acv10iaw567ic7gstock-5m003550:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsqz0acu10iaghobgz581
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:15:00raw98,000원99,000원97,900원98,300원3,626
cmvssxsqk0act10ianryurkbmstock-5m034730:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsq90acs10iadwti2zxu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:15:00raw541,000원547,000원541,000원544,000원2,462
cmvssxspw0acr10ia1djr3ze8stock-5m028260:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxspp0acq10ia427h5l1b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:15:00raw324,500원329,500원324,000원329,000원2,966
cmvssxspe0acp10ia4w8t79nqstock-5m096770:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsp80aco10iajinnv71m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:15:00raw131,300원132,900원131,300원132,600원22,733
cmvssxsp00acn10iaeumh8bymstock-5m012330:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsou0acm10iakbeswfpd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:15:00raw347,000원351,000원347,000원350,000원2,689
cmvssxson0acl10iamnnd9u5astock-5m373220:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsoi0ack10iae4iki2m71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:15:00raw360,500원363,500원359,000원362,000원25,029
cmvssxsoa0acj10iaonlh6nz6stock-5m207940:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxso50aci10ia7y03h4yb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:15:00raw1,366,000원1,367,000원1,360,000원1,361,000원1,346
cmvssxsnw0ach10iawrihewk0stock-5m055550:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsnp0acg10ia5ommkkbi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:15:00raw86,800원87,100원86,600원86,800원18,762
cmvssxsn60acf10iaukcfdpb3stock-5m105560:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsmv0ace10iah57jf08x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:15:00raw152,400원152,900원152,100원152,600원18,138
cmvssxsmc0acd10iaxk6auku5stock-5m000270:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsm40acc10iabm14ozsl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:15:00raw106,600원107,100원106,550원107,000원7,207
cmvssxsln0acb10ia3xryh7bxstock-5m005490:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsle0aca10ia0j5y16ro1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:15:00raw276,500원278,500원276,500원278,250원2,639
cmvssxsky0ac910ia4t01dvrwstock-5m068270:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxskr0ac810iatynnz4sp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:15:00raw189,500원189,700원188,500원188,700원8,339
cmvssxsk50ac510ia7dhy4h48stock-5m051910:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsjz0ac410iaie9wzcmu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:15:00raw228,500원231,000원228,500원230,000원5,012
cmvssxsjc0ac110ia7dm287eustock-5m035420:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsj70ac010iapda8vos71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:15:00raw176,100원177,500원176,100원177,200원10,122
cmvssxsiz0abz10ia5bgctm5wstock-5m066570:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsit0aby10ia0v590hhp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:15:00raw156,600원159,100원156,600원158,500원19,332
cmvssxsim0abx10iae3t1wl06stock-5m005380:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsih0abw10ia4j83qmzx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:15:00raw289,750원292,500원289,500원292,000원5,583
cmvssxsi80abv10ia37pdzsqzstock-5m000660:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsi30abu10iasyb5p1aw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:15:00raw1,529,000원1,553,000원1,528,000원1,549,000원89,930
cmvssxshs0abt10ia1zrusnzcstock-5m005930:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxshe0abs10iahmg6uihe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:15:00raw242,000원245,000원242,000원244,500원345,272
cmvssrcdv0aap10ian1b5cg8dstock-5m005380:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcdj0aao10iai8955u1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:10:00raw291,000원291,500원289,500원289,500원5,882
cmvssrcd10aan10iawi9e9nxestock-5m000660:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrccq0aam10iaypstgkyn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:10:00raw1,535,000원1,546,000원1,529,000원1,530,000원85,333
cmvssrcm70abr10ian4kt5i2astock-5m017670:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcm10abq10iae0pl0jc31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:10:00raw75,800원75,900원75,400원75,600원13,260
cmvssrclr0abp10iaueebuzynstock-5m030200:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcll0abo10iai5bnq5k91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:10:00raw45,075원45,300원45,000원45,200원4,113
cmvssrcld0abn10iatduh8omqstock-5m015760:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcl70abm10iamllix8wa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:10:00raw28,500원28,600원28,300원28,350원9,929
114,858건 중 10,901–10,950← 이전219 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬