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
cmvssrckz0abl10ia49xvn3n9stock-5m003550:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrckt0abk10iadykrxbhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:10:00raw98,700원98,700원98,100원98,100원3,547
cmvssrckm0abj10iarc10ii49stock-5m034730:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrckh0abi10iahsuby9pw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:10:00raw540,000원544,000원538,000원541,000원2,295
cmvssrck90abh10iaw2vg5vg7stock-5m028260:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrck30abg10iaf2o4e0ke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:10:00raw327,500원328,500원323,500원324,000원5,219
cmvssrcjw0abf10iaxuedhpexstock-5m096770:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcjr0abe10ialcsjim5u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:10:00raw132,200원132,400원130,600원131,400원49,856
cmvssrcjk0abd10iaslyf1429stock-5m012330:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcje0abc10iaq8jzdw2f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:10:00raw349,500원349,500원346,500원347,000원6,144
cmvssrcj80abb10ia8f6u5c5jstock-5m373220:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcj20aba10iawgmxxd271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:10:00raw360,500원362,000원357,000원360,500원40,806
cmvssrciv0ab910ia2iw889jvstock-5m207940:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrciq0ab810iac5d3ujay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:10:00raw1,372,000원1,376,000원1,365,000원1,366,000원786
cmvssrcij0ab710iak9uc1uz9stock-5m055550:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcie0ab610iadxx2cq8a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:10:00raw87,000원87,100원86,700원86,700원14,742
cmvssrci70ab510ia9ax72wy3stock-5m105560:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrci10ab410iac2fzwzlw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:10:00raw152,500원152,700원152,400원152,400원9,525
cmvssrchv0ab310ia9vgxky7jstock-5m000270:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrchp0ab210iae8osdlmz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:10:00raw106,700원107,000원106,500원106,600원8,876
cmvssrchh0ab110ia726fzhlostock-5m005490:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrchb0ab010ia9xm793lk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:10:00raw276,500원277,500원275,000원277,000원10,387
cmvssrch40aaz10iat436zgvvstock-5m051910:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcgz0aay10iabw5sdaip1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:10:00raw226,500원229,500원225,500원228,000원10,660
cmvssrcgs0aax10iaxgwarr4tstock-5m006400:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcgl0aaw10iade2j39y01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:10:00raw530,000원539,000원524,000원537,000원44,937
cmvssrcg90aav10iagfbqnvenstock-5m035720:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcfy0aau10ia3ru359s01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:10:00raw29,550원29,550원29,400원29,500원20,262
cmvssrcfg0aat10iau5lzx142stock-5m035420:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcf50aas10iasjnb484l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:10:00raw177,000원177,200원176,100원176,200원10,817
cmvssrceo0aar10iayin1y645stock-5m066570:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrced0aaq10iapkaio0pm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:10:00raw156,900원157,800원156,600원156,700원17,442
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
cmvsskxfb0a9b10iabz7gps0kstock-5m005930:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxf40a9a10iamert1rtf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:05:00raw242,000원244,500원242,000원244,000원536,487
cmvsskxpg0aaj10ia8ulhzuiqstock-5m017670:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxpb0aai10iaaek0pq3h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:05:00raw75,700원75,900원75,600원75,800원9,330
cmvsskxp40aah10iamky4q0p7stock-5m030200:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxoy0aag10iaxrwmurxz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:05:00raw45,300원45,350원45,000원45,050원9,176
cmvsskxor0aaf10iay1fwop65stock-5m015760:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxom0aae10ia777l1h071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:05:00raw28,450원28,550원28,350원28,500원11,057
cmvsskxof0aad10ia4eflvw9xstock-5m003550:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxo90aac10ia2l2j0fmx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:05:00raw98,000원98,800원97,900원98,800원3,329
cmvsskxo20aab10iaxkkfntrqstock-5m034730:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxnx0aaa10ia1iyhaffa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:05:00raw547,000원549,000원540,000원541,000원2,398
cmvsskxnr0aa910iagn5pzzewstock-5m028260:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxnm0aa810iaz3arrzr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:05:00raw326,000원329,000원325,500원327,000원9,869
cmvsskxnf0aa710iapi6onxobstock-5m096770:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxna0aa610ia2vxtznt81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:05:00raw132,700원133,400원131,300원132,100원47,091
cmvsskxn30aa510iaz7mo17y6stock-5m012330:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxmy0aa410ia04igbaf91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:05:00raw348,000원350,000원347,000원349,500원4,515
cmvsskxmr0aa310iab6h2xrenstock-5m373220:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxmm0aa210iaw4lmqne71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:05:00raw367,000원367,500원359,000원360,500원57,071
cmvsskxmf0aa110ia2x8moz0dstock-5m207940:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxma0aa010iabaglce041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:05:00raw1,372,000원1,381,000원1,368,000원1,373,000원705
cmvsskxm30a9z10iaogwwvkwostock-5m055550:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxlx0a9y10ia34ku2ris1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:05:00raw87,300원87,400원86,500원87,000원27,002
cmvsskxlq0a9x10iaksbpq1qbstock-5m105560:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxll0a9w10iau5x3wpvc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:05:00raw152,600원152,800원151,800원152,500원17,926
cmvsskxle0a9v10iary12o2njstock-5m000270:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxl90a9u10ianwody6e71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:05:00raw106,500원107,000원106,000원106,700원12,706
cmvsskxl20a9t10ia366qdr6nstock-5m005490:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxks0a9s10ia2680xqz71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:05:00raw277,500원278,000원275,500원276,500원6,585
cmvsskxke0a9r10iapec1z065stock-5m068270:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxk40a9q10ia8nrgkswe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:05:00raw189,700원190,500원188,800원190,400원7,927
cmvsskxjq0a9p10ia2jfmxordstock-5m051910:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxjg0a9o10ialllld29c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:05:00raw232,000원233,000원226,000원226,500원21,486
cmvsskxj20a9n10iakhoau77ostock-5m006400:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxit0a9m10ia4bhnhu2z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:05:00raw537,000원541,000원528,000원529,000원50,585
cmvsskxie0a9l10iay382qk43stock-5m035720:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxi40a9k10ia94zdj35r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:05:00raw29,450원29,600원29,400원29,550원19,580
cmvsskxhq0a9j10iax9zeis6kstock-5m035420:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxhg0a9i10iaw2qtp7t51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:05:00raw175,700원177,200원175,300원177,000원15,659
cmvsskxh20a9h10ia4e039fh8stock-5m066570:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxgs0a9g10ial6u40dfi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:05:00raw155,900원157,700원155,600원156,900원24,924
cmvsskxge0a9f10iajdygviuastock-5m005380:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxg50a9e10iact4o7etc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:05:00raw291,500원292,000원290,000원291,000원6,016
cmvsskxfs0a9d10iarjr95ot2stock-5m000660:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxfl0a9c10ia6ngid41s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:05:00raw1,531,000원1,547,000원1,530,000원1,536,000원132,986
cmvssel2j0a8910iaj29bmztustock-5m035420:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel2d0a8810ia2tm0eelh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:00:00raw175,400원177,200원174,700원175,700원39,804
cmvsselau0a9910iagx1tlrn6stock-5m017670:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvsselak0a9810iapxldec1q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:00:00raw76,200원76,500원75,500원75,600원23,914
cmvssela60a9710ia2k8oglu7stock-5m030200:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel9v0a9610iakpdj3uru1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:00:00raw45,000원45,750원45,000원45,350원15,228
cmvssel9i0a9510iaw34dp9oostock-5m015760:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel970a9410iavjdsbsow1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:00:00raw28,350원28,650원28,350원28,500원41,540
cmvssel8s0a9310ia3dtv3tg1stock-5m003550:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel8h0a9210iadwqo7n891
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:00:00raw98,400원98,900원97,000원97,800원7,546
cmvssel830a9110ia6e6g7qpjstock-5m034730:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel7v0a9010ia7xcucs1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:00:00raw537,000원549,000원536,000원547,000원4,899
cmvssel7m0a8z10ia1zvq4fa0stock-5m028260:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel7f0a8y10iad4yf100n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:00:00raw328,500원329,000원321,500원326,500원19,332
cmvssel760a8x10iaq3zpsbncstock-5m096770:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel700a8w10ia7nxidher1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:00:00raw138,100원139,700원131,700원132,600원50,857
cmvssel6s0a8v10iasdslx6e6stock-5m012330:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel6n0a8u10iafwlzbig61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:00:00raw348,500원352,500원345,000원348,000원11,365
114,858건 중 10,951–11,000← 이전220 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬