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
cmvt21nzg0c6310iax9szn84pstock-5m017670:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nza0c6210ia1du6jbt71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:30:00raw76,200원76,400원76,100원76,300원4,775
cmvt282n80c6j10iaw01v2udqstock-5m051910:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282n20c6i10iafcmwxa961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:30:00raw235,500원236,500원235,500원236,500원2,331
cmvt282rm0c7710iav2rx7wnrstock-5m028260:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282rf0c7610iayvs6xri81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:30:00raw326,500원326,500원325,500원326,500원2,860
cmvt21nrz0c5510ialmoy06uxstock-5m035720:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nrt0c5410iahsvts7iq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:30:00raw29,100원29,150원29,100원29,150원8,214
cmvt21nrj0c5310ia44y7kwr3stock-5m035420:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nrb0c5210ia8xd2piqk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:30:00raw173,400원173,800원173,300원173,700원6,015
cmvt21npo0c4v10iagqz9prxdstock-5m000660:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nph0c4u10iaypcl72yk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:30:00raw1,534,000원1,535,000원1,524,000원1,525,000원27,045
cmvt21nq50c4x10iayco2mbswstock-5m005380:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21npx0c4w10ia29g1sizl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:30:00raw302,000원302,500원299,000원300,500원29,846
cmvt21nql0c4z10ia8i4jduawstock-5m066570:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nqf0c4y10ia7vjqr49q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:30:00raw154,200원154,600원153,900원154,300원11,219
cmvt21nyo0c5z10iandj0vuoistock-5m015760:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nyi0c5y10iafipx68fx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:30:00raw28,150원28,300원28,150원28,300원9,682
cmvt21ny90c5x10ia9io0ruhustock-5m003550:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21ny30c5w10ia90sdml051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:30:00raw98,700원98,900원98,600원98,900원4,125
cmvt21nxv0c5v10iai4wemurostock-5m034730:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nxq0c5u10ia4fj3zt0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:30:00raw538,000원538,000원535,000원537,000원1,602
cmvt21nxj0c5t10ia70b1zt5hstock-5m096770:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nxe0c5s10iac3bu3nsl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:30:00raw131,000원132,000원131,000원131,900원10,227
cmvt21nx60c5r10ia7gtk7ur4stock-5m012330:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nwz0c5q10iaksuoj6ad1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:30:00raw353,000원355,000원352,000원354,500원3,063
cmvt21nwm0c5p10iar0klsm8cstock-5m373220:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nwe0c5o10iahicjbfgd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:30:00raw358,500원361,500원358,500원361,500원9,007
cmvt21np80c4t10iajfitmhmdstock-5m005930:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21np00c4s10iakek2icn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:30:00raw231,000원231,000원229,500원229,750원177,374
cmvt21nvi0c5l10iacbyi6uogstock-5m207940:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nva0c5k10iannyoqb2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:30:00raw1,360,000원1,363,000원1,360,000원1,360,000원390
cmvt21nuw0c5j10ia83kw7d4dstock-5m055550:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nuo0c5i10iap949pswo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:30:00raw88,400원88,500원88,300원88,400원14,020
cmvt21nub0c5h10iaihx91fh4stock-5m105560:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nu30c5g10iaig9wkj2f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:30:00raw155,700원155,800원155,500원155,700원4,957
cmvt21ntt0c5f10ia0zew1zp4stock-5m000270:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21ntn0c5e10iascxzilea1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:30:00raw107,900원108,400원107,600원108,300원15,797
cmvt21nt30c5b10iantgkt6m1stock-5m005490:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nsx0c5a10ia9ygcquxs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:30:00raw276,500원277,500원276,500원277,000원2,267
cmvt21nsd0c5710ianqfw0gdgstock-5m006400:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21ns80c5610iafeohx7zf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:30:00raw534,000원538,000원533,500원538,000원15,117
cmvt21nsq0c5910iaxbh5exdcstock-5m068270:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nsk0c5810iava2tckps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:30:00raw188,500원188,700원188,400원188,500원2,916
cmvt1v8400c4d10ia2o17tz05stock-5m207940:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v83u0c4c10iavzovnsc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:25:00raw1,360,000원1,362,000원1,359,000원1,360,000원242
cmvt21nw30c5n10iavd08k0uastock-5m373220:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nvv0c5m10ia93nerouy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:25:00raw358,500원359,500원357,500원359,000원5,496
cmvt21ntg0c5d10ia88xfyn05stock-5m000270:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21ntb0c5c10ia4u0oq9uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:25:00raw107,700원108,700원107,600원107,900원40,609
cmvt21nr20c5110ia3p8sgrrtstock-5m035420:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nqu0c5010iaq5gvwsh51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:25:00raw173,200원173,700원173,100원173,500원7,652
cmvt1v8520c4j10iautgbk7b6stock-5m034730:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v84x0c4i10iaillwkant1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:25:00raw537,000원538,000원536,000원538,000원1,298
cmvt1v84p0c4h10iafo7pez7hstock-5m096770:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v84k0c4g10ia5drexm4s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:25:00raw130,900원131,200원130,500원131,100원6,652
cmvt1v84d0c4f10ial6euugqvstock-5m012330:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v8470c4e10iad07hn8xv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:25:00raw352,500원355,500원352,500원353,000원6,976
cmvt1v83m0c4b10iaeknsilt3stock-5m055550:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v83g0c4a10iafqrz9dvk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:25:00raw88,300원88,400원88,200원88,400원25,284
cmvt1v8390c4910ia4z308xbhstock-5m105560:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v8330c4810ia9vcsgzrz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:25:00raw155,300원155,700원155,300원155,600원4,416
cmvt1v82w0c4710iatsetclekstock-5m005490:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v82q0c4610ia7atjx3o41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:25:00raw276,000원277,000원276,000원276,500원1,443
cmvt1v82j0c4510iaxtdr6fxfstock-5m068270:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v82d0c4410iamkmjt6dd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:25:00raw188,200원188,900원188,200원188,600원5,672
cmvt1v8260c4310iaavx02ebwstock-5m051910:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v8200c4210iafnk7n2zm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:25:00raw235,500원236,000원235,000원236,000원1,071
cmvt1v81s0c4110iall24h4v5stock-5m006400:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v81n0c4010ia7q5spo2f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:25:00raw534,000원535,000원533,000원534,000원8,190
cmvt1v8140c3x10ia6sl7v0r0stock-5m035720:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:172026-10-29 13:35:17cmvt1v80z0c3w10iafb2j7b0u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:25:00raw29,100원29,150원29,050원29,150원8,269
cmvt1v80s0c3v10iaoxe7oqfdstock-5m066570:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:172026-10-29 13:35:17cmvt1v80m0c3u10iadie4darq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:25:00raw153,800원154,500원153,800원154,200원17,090
cmvt1v80f0c3t10iam8xg3lyistock-5m005380:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:172026-10-29 13:35:17cmvt1v80a0c3s10ianei1v8ok1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:25:00raw300,000원307,500원299,500원302,000원76,448
cmvt1v8030c3r10iaigj0mxlwstock-5m000660:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:172026-10-29 13:35:17cmvt1v7zy0c3q10iasyrpjbsq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:25:00raw1,532,000원1,535,000원1,528,000원1,534,000원31,505
cmvt1v7zq0c3p10iapf67jaeastock-5m005930:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:172026-10-29 13:35:17cmvt1v7zk0c3o10iahxfgxnct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:25:00raw231,000원231,250원230,500원231,000원112,618
cmvt1v86s0c4r10ialeir7qg9stock-5m017670:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v86n0c4q10ia5iu7fq661
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:25:00raw76,200원76,300원76,000원76,200원6,898
cmvt1v86c0c4p10ia4fl93nokstock-5m030200:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v8630c4o10ia39vmeygw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:25:00raw45,650원45,800원45,600원45,750원6,189
cmvt1v85v0c4n10iap9nouhj9stock-5m015760:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v85o0c4m10iaxft815ze1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:25:00raw28,150원28,200원28,150원28,200원7,172
cmvt1v85f0c4l10ia5k862r1lstock-5m003550:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v85a0c4k10iaj1rui7m31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:25:00raw98,800원98,800원98,600원98,700원3,378
cmvt282r70c7510iasrgy84enstock-5m028260:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282r10c7410iarq0nsx9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:25:00raw326,500원326,500원326,000원326,000원1,735
cmvt1ot9j0c2p10iasulqhas5stock-5m051910:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot9d0c2o10ia33f4rvih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:20:00raw235,500원235,500원234,500원235,500원2,129
cmvt1ota20c2r10ia9mdhrukqstock-5m068270:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot9v0c2q10iab0x1qtut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:20:00raw188,400원188,400원188,000원188,200원4,458
cmvt1ot8g0c2j10iaelgar5vsstock-5m066570:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot8a0c2i10iazl0g0pw91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:20:00raw153,100원153,900원152,900원153,900원15,367
cmvt1otb20c2v10iaug726goastock-5m005490:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1otat0c2u10iaeet8qpmh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:20:00raw275,000원276,000원275,000원276,000원1,749
cmvt1ot7b0c2d10ia0063cf9nstock-5m005930:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot6q0c2c10ia6bmjg43e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:20:00raw231,000원231,000원230,000원231,000원156,043
114,858건 중 9,751–9,800← 이전196 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬