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
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
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
cmvst482c0ad510iak1vt9fjustock-5m000660:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48260ad410iaplgu5rct1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:20:00raw1,549,000원1,569,000원1,546,000원1,569,000원98,999
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvssxskj0ac710iah4o4lqm0stock-5m068270:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxskd0ac610iaj168d23l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:10:00raw190,100원190,600원189,100원189,700원5,337
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
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
116,697건 중 12,751–12,800← 이전256 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬