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
cmvt4d9ga0cm310iacwm4oz1hstock-5m055550:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9g40cm210iaw3aseru01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:35:00raw88,100원88,200원88,000원88,100원10,053
cmvt4d9fm0clz10iahboxj90zstock-5m105560:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9fh0cly10iahxt4lla61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:35:00raw156,000원156,100원155,800원155,900원9,676
cmvt4d9f90clx10iaitzg196nstock-5m000270:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9f40clw10ia5vmriegq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:35:00raw108,600원108,800원108,100원108,400원10,012
cmvt4d9ex0clv10iabx71a7l1stock-5m005490:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9es0clu10ialvdvx87x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:35:00raw276,000원277,000원275,500원276,000원2,651
cmvt4d9el0clt10iae2kewwtgstock-5m068270:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9ef0cls10iaxbd28mo41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:35:00raw188,700원189,100원188,600원188,900원3,088
cmvt4d9e70clr10ia75wt8fcrstock-5m051910:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9dw0clq10ia8b7wjwe61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:35:00raw238,000원238,500원236,000원236,500원4,308
cmvt4d9dd0clp10ia6q7uqvz6stock-5m006400:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9d30clo10iaho2g74xk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:35:00raw541,000원543,000원540,000원542,000원7,099
cmvt4d9cl0cln10ia3pn6zw9zstock-5m035420:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9ca0clm10iatfqaizd71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:35:00raw174,500원174,900원174,400원174,900원8,310
cmvt4d9bq0cll10iaqgz9zx26stock-5m066570:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9bd0clk10iaoc7yh0yz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:35:00raw155,100원155,900원155,100원155,900원15,118
cmvt4d9gm0cm510ia5e8l09mastock-5m207940:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9gh0cm410ia7wtr7d811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:35:00raw1,364,000원1,364,000원1,362,000원1,363,000원260
cmvt4d9ij0cmh10ial63c9zbkstock-5m034730:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9ie0cmg10iazyoiowcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:35:00raw537,000원537,000원536,000원537,000원1,344
cmvt4d9iw0cmj10ia0h6modwastock-5m003550:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9iq0cmi10iahko8fe9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:35:00raw98,700원98,900원98,700원98,800원6,054
cmvt4d9j80cml10ia1e21vonystock-5m015760:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9j30cmk10ias10t7b7f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:35:00raw28,175원28,250원28,150원28,150원15,432
cmvt4d9jm0cmn10ial16cqs72stock-5m030200:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9jh0cmm10iap3gy88091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:35:00raw45,650원45,750원45,600원45,700원4,322
cmvt4q3la0co910ialic7p16mstock-5m035720:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3l30co810iadebw5ss01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:35:00raw29,300원29,350원29,250원29,300원9,911
cmvt4d9h70cm910ia18sj2n87stock-5m373220:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9h20cm810ia9170tele1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:35:00raw358,500원359,500원358,000원359,000원8,309
cmvt4d9kj0cmt10iav8d3dppgstock-5m017670:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:192026-10-29 14:45:19cmvt4d9ke0cms10iahh3cb2kd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:35:00raw76,200원76,400원76,200원76,300원7,092
cmvt4d9hj0cmb10iap3nv2oyostock-5m012330:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9hd0cma10iavd2ljsdm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:35:00raw355,500원356,500원354,000원354,500원3,563
cmvt4d9hv0cmd10iarw7uintbstock-5m096770:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9hq0cmc10iaeri0afvf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:35:00raw130,400원130,800원130,000원130,100원8,042
cmvt4d9i70cmf10iaqj57ta45stock-5m028260:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9i20cme10ia3f0zg6qr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:35:00raw325,000원325,000원324,000원325,000원2,825
cmvt4d9920clf10ia4sdgw2spstock-5m005930:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d98r0cle10ia8a2cllge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:35:00raw232,500원233,500원232,000원233,500원259,932
cmvt4d9a00clh10iam1qn9kuistock-5m000660:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d99p0clg10ia2hdlwpu41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:35:00raw1,554,000원1,561,000원1,554,000원1,559,000원42,060
cmvt4d9at0clj10iais03m2uxstock-5m005380:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9aj0cli10iabq7o5c1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:35:00raw299,500원300,000원298,000원298,500원16,986
cmvt46tca0cl910iagfw386bsstock-5m003550:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tc50cl810ia7fgcbbt61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:30:00raw98,700원98,900원98,600원98,800원10,548
cmvt46td00cld10iap4wznyg8stock-5m030200:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tcv0clc10iaraf3pnpx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:30:00raw45,700원45,750원45,600원45,650원4,423
cmvt46tcn0clb10ianiqqfdqlstock-5m015760:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tci0cla10ia55z187s91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:30:00raw28,200원28,300원28,150원28,150원17,476
cmvt46tbx0cl710ia5u8ha13qstock-5m034730:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tbs0cl610iatsx0hz1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:30:00raw538,000원538,000원536,000원537,000원517
cmvt46tbk0cl510iau10il82mstock-5m028260:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tbf0cl410iam4ms0fv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:30:00raw324,000원324,500원323,500원324,000원2,988
cmvt46tb70cl310iakltn75blstock-5m096770:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tb10cl210iagfjxb0us1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:30:00raw130,700원131,100원130,300원130,400원8,855
cmvt46tau0cl110ia9gpy306pstock-5m012330:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tap0cl010iae12fdl9x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:30:00raw356,500원356,500원355,000원355,000원3,230
cmvt46ta70ckx10ia481ddqnxstock-5m207940:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46ta10ckw10ia6xmjapxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:30:00raw1,365,000원1,366,000원1,363,000원1,364,000원398
cmvt46t9u0ckv10iaco634bikstock-5m105560:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t9o0cku10iaua7pyxuv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:30:00raw155,500원156,000원155,400원156,000원6,956
cmvt46t9h0ckt10iacmgjjtfbstock-5m000270:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t9c0cks10iajesuwoai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:30:00raw108,700원108,700원108,300원108,700원8,037
cmvt46t940ckr10ialquahw78stock-5m005490:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t8y0ckq10iam8vuyq7r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:30:00raw276,500원277,500원276,000원276,000원2,809
cmvt46t8o0ckp10ia5o2i4pkastock-5m068270:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t8i0cko10ianfx4vyqf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:30:00raw189,100원189,100원188,600원188,800원2,131
cmvt46t860ckn10iavxez580jstock-5m051910:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t810ckm10iahidr47m61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:30:00raw238,500원238,500원237,500원238,000원1,944
cmvt46t7o0ckl10iapuhinkanstock-5m006400:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t7h0ckk10ia1p44nag01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:30:00raw540,000원542,000원538,000원541,000원10,719
cmvt46t7a0ckj10iaio2ydt99stock-5m035720:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t760cki10iakwj71qo41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:30:00raw29,250원29,300원29,250원29,300원8,367
cmvt46t6v0ckh10iagkhmfleestock-5m035420:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t6p0ckg10iayz9aa93l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:30:00raw174,400원174,800원174,300원174,400원5,306
cmvt46t6f0ckf10ia992w3tm3stock-5m066570:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t690cke10iacsm1yuqd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:30:00raw154,800원155,300원154,700원155,100원11,804
cmvt46t5w0ckd10iaky5l5726stock-5m005380:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t5q0ckc10ia9wfxhssg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:30:00raw300,000원300,000원299,000원299,500원6,691
cmvt46t5e0ckb10iaf2ohql3pstock-5m000660:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t590cka10iagtphexr21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:30:00raw1,552,000원1,556,000원1,550,000원1,554,000원31,915
cmvt46t500ck910iae72ptpm4stock-5m005930:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t4n0ck810iashge2ad81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:30:00raw232,000원232,500원231,500원232,500원144,680
cmvt4d9gw0cm710ia2oxudfx9stock-5m373220:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9gr0cm610iapg5yc8c91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:30:00raw358,500원359,500원358,000원358,500원6,990
cmvt4d9fy0cm110iaefaxb2n7stock-5m055550:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9fs0cm010iamddg9rnb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:30:00raw88,100원88,100원88,000원88,100원7,144
cmvt4d9k80cmr10ia67h1jm1cstock-5m017670:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:45:192026-10-29 14:45:19cmvt4d9k30cmq10ia4s1oq6ww1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:30:00raw76,400원76,400원76,200원76,200원5,996
cmvt4d9jx0cmp10iam8ewscqsstock-5m017670:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:45:192026-10-29 14:45:19cmvt4d9js0cmo10iam7f20yeq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:25:00raw76,200원76,400원76,200원76,400원5,294
cmvt40dmh0cjv10iafzpfwyadstock-5m096770:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dmb0cju10ia5833y2gv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:25:00raw130,800원131,000원130,400원130,700원10,055
cmvt40dlo0cjr10iad3kl6640stock-5m207940:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dli0cjq10iaqijmqgkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:25:00raw1,362,000원1,366,000원1,361,000원1,364,000원411
cmvt40dl70cjp10ia0m4hh3zastock-5m055550:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dkz0cjo10ia1jelbnq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:25:00raw87,800원88,200원87,700원88,100원15,915
114,858건 중 9,451–9,500← 이전190 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬