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
cmvt40dn90cjz10iaibl9k55ostock-5m034730:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dn40cjy10iae6vdjpec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:25:00raw538,000원539,000원536,000원538,000원758
cmvt40dmw0cjx10iaqhc2yzmvstock-5m028260:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dmr0cjw10iagbx5y6vq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:25:00raw324,500원324,500원323,000원324,000원3,026
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
cmvt40dm20cjt10ial5yyja9rstock-5m373220:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dlw0cjs10iany943sl81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:25:00raw358,500원358,500원357,500원358,000원7,010
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
cmvt40dkr0cjn10iafbhggepsstock-5m105560:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dkk0cjm10iacvrf8smw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:25:00raw155,300원155,700원155,200원155,500원13,055
cmvt40dk30cjl10ia77sm2tsfstock-5m000270:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40djy0cjk10ia9t4zq4hv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:25:00raw108,500원108,600원108,200원108,600원8,493
cmvt40dje0cjh10ia60hkjaubstock-5m005490:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dj90cjg10iabtn6ipf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:25:00raw276,500원277,000원276,500원276,500원944
cmvt40did0cjb10iar4qsikb9stock-5m068270:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40di80cja10ia5udcabij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:25:00raw189,000원189,100원188,500원189,100원2,313
cmvt40di00cj910ia2j72yq7sstock-5m051910:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dhv0cj810ia1gou5sax1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:25:00raw238,000원238,500원237,500원238,500원3,042
cmvt40dhg0cj710iabmqddm11stock-5m006400:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dh80cj610iavop9vztv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:25:00raw542,000원542,000원538,000원540,000원6,803
cmvt40dgx0cj510iat7fd8owzstock-5m035720:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dgs0cj410ial07jklni1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:25:00raw29,300원29,300원29,250원29,300원3,749
cmvt40dgk0cj310iavf29iehxstock-5m035420:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dge0cj210iasyexotun1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:25:00raw174,500원174,600원174,200원174,400원6,078
cmvt40dg60cj110ialuxa2x20stock-5m066570:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dg10cj010ia3spdohdl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:25:00raw155,000원155,000원154,200원154,700원13,925
cmvt40dfu0ciz10iaufoblgdmstock-5m005380:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dfo0ciy10iatlj673iv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:25:00raw300,500원301,000원298,500원300,000원11,375
cmvt40dfh0cix10iaz5n5bt9dstock-5m000660:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dfc0ciw10iaunyrlla81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:25:00raw1,553,000원1,556,000원1,546,000원1,552,000원38,829
cmvt40df50civ10iazykgvzisstock-5m005930:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dez0ciu10iajm3167q01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:25:00raw232,250원232,500원231,500원232,000원145,756
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
cmvt3tyia0chp10iam2kpjflestock-5m005930:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyi00cho10iazhryocjy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:20:00raw232,500원233,500원232,000원232,000원282,690
cmvt3typ30cif10ia2omzuy5bstock-5m373220:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyoy0cie10iapsukiqm61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:20:00raw359,000원360,000원358,000원358,500원8,407
cmvt3tyoq0cid10iajiu6yyi5stock-5m207940:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyol0cic10ialeqiqka71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:20:00raw1,363,000원1,364,000원1,361,000원1,362,000원501
cmvt3tyod0cib10iadw7n3fkystock-5m055550:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyo80cia10iab4zv8cjk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 14:20:00raw87,800원87,900원87,700원87,800원10,799
cmvt3tynu0ci910ia2tw5kb81stock-5m105560:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyno0ci810iagn5l9k8m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 14:20:00raw155,200원155,300원155,000원155,200원7,963
cmvt3tyn70ci710iavyxbl8fpstock-5m068270:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyn10ci610iax6luqipr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 14:20:00raw189,100원189,100원188,600원189,000원4,102
cmvt3tyml0ci510ia4ovqmtmsstock-5m051910:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tymd0ci410iawpzd928h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 14:20:00raw238,500원238,500원237,500원238,000원3,259
cmvt3tym10ci310iak5n1o3ybstock-5m006400:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tylw0ci210iahxi7ijil1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 14:20:00raw541,000원542,000원539,000원542,000원7,349
cmvt3tyll0ci110iaw7xeu67astock-5m035720:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tylf0ci010ia8byxskft1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 14:20:00raw29,300원29,300원29,250원29,300원3,953
cmvt3tyl00chz10iavloxwstwstock-5m035420:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tykv0chy10ias4bwotmp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 14:20:00raw174,900원175,000원174,500원174,500원6,044
cmvt3tyjz0chv10ia1qux4s8nstock-5m066570:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyju0chu10iakkj2ftsy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 14:20:00raw155,200원155,400원154,900원154,900원10,636
cmvt3tyjf0cht10iaxtc8rtyrstock-5m005380:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyja0chs10iax7gbhf0h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 14:20:00raw299,500원301,000원298,500원300,750원12,707
cmvt3tyix0chr10ia3i8i5yu1stock-5m000660:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyio0chq10iammhafj881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 14:20:00raw1,554,000원1,558,000원1,550,000원1,553,000원39,133
cmvt3typv0cij10ia2t0gwvwystock-5m096770:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3typp0cii10ia9ivhcd181
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:20:00raw131,000원131,200원130,600원130,700원8,847
cmvt3typh0cih10iaiuku4if8stock-5m012330:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3typb0cig10ia94a0z8fv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:20:00raw356,250원356,500원355,000원355,500원3,529
cmvt40dj20cjf10ia9blmtvn9stock-5m005490:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dix0cje10iaywfqo6j21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:20:00raw276,000원277,000원276,000원276,500원2,031
cmvt40djs0cjj10ialjqpk1sjstock-5m000270:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40djm0cji10iaao68zskg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:20:00raw108,500원108,700원108,100원108,500원10,597
cmvt40dnl0ck110iaw3i63j8fstock-5m003550:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dnf0ck010ia7dj7j7b91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:20:00raw98,900원98,900원98,800원98,800원1,819
cmvt3tys20cit10iavs6q30hvstock-5m017670:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyrw0cis10iand7decdg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 14:20:00raw76,500원76,500원76,200원76,200원7,644
cmvt3tyrn0cir10iawx8znwgostock-5m030200:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyri0ciq10iawbuedzvj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 14:20:00raw45,650원45,650원45,500원45,600원5,218
cmvt3tyr90cip10iaqamthv25stock-5m015760:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyr30cio10ia1w74oi5d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:20:00raw28,200원28,250원28,150원28,200원12,893
cmvt3tyqr0cin10iago42wx9ystock-5m034730:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyqj0cim10iaqoqvcu6y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:20:00raw540,000원540,000원537,000원538,000원1,066
cmvt3tyq90cil10iae01adtbistock-5m028260:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyq30cik10iajswxknp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:20:00raw324,500원325,500원324,000원324,500원3,869
cmvt40diq0cjd10iaptcvrhqnstock-5m005490:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dil0cjc10ia5lp91lhy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 14:15:00raw276,500원277,000원276,000원276,000원1,952
cmvt3nix40ch710iadnkc2ob8stock-5m373220:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niwz0ch610iajaqujwgd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 14:15:00raw358,500원359,500원357,500원359,500원6,975
cmvt3nixg0ch910iay82ukk2sstock-5m012330:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nixb0ch810ia9zciij8c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 14:15:00raw356,500원357,500원355,500원356,500원3,438
cmvt3nixu0chb10iav4vvsi9istock-5m096770:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3nixo0cha10iaeu1jc66i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 14:15:00raw131,100원131,500원131,000원131,000원9,658
cmvt3niy70chd10iae21ayxj6stock-5m028260:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niy20chc10ia3col0a7y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:15:00raw324,500원325,000원324,000원324,500원2,745
cmvt3niyk0chf10ia8jz9gytgstock-5m034730:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niyf0che10iapltod39a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:15:00raw539,000원541,000원538,000원540,000원1,251
cmvt3niyy0chh10ia58602kzxstock-5m003550:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niys0chg10iazesrfw8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 14:15:00raw98,700원98,900원98,600원98,800원5,403
cmvt3nizb0chj10iaosadithlstock-5m015760:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niz50chi10iaf8c8rwjq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 14:15:00raw28,250원28,250원28,150원28,250원10,121
114,858건 중 9,501–9,550← 이전191 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬