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
cmvt1bxo10c0l10iajmnvcf1rstock-5m373220:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxnw0c0k10ian8gk4mot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:10:00raw357,000원357,500원356,000원356,500원4,352
cmvt1bxnm0c0j10iass5wmc8xstock-5m055550:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxng0c0i10iatm9pu5ne1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:10:00raw88,300원88,300원88,200원88,300원10,202
cmvt1idez0c2310ia6rc01wv1stock-5m003550:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1ideu0c2210iablgfluex1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:10:00raw98,400원98,400원98,300원98,400원674
cmvt1bxn50c0h10iadjjxibe3stock-5m105560:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxmz0c0g10iabu6whz981
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:10:00raw155,200원155,500원155,100원155,100원5,998
cmvt1bxqe0c0z10iaf1z6nqqdstock-5m030200:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxq90c0y10iagg0i4mk11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:10:00raw45,750원45,750원45,700원45,700원3,604
cmvt1bxm80c0d10ia05ts2dibstock-5m000270:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxm20c0c10iatjahoz661
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:10:00raw106,300원106,400원106,200원106,300원7,060
cmvt1bxib0bzx10ia8k7hxcs2stock-5m066570:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxi50bzw10iar9rjlim01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:10:00raw152,400원152,900원152,200원152,800원14,510
cmvt1bxhv0bzv10iavlm3lga8stock-5m005380:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxhp0bzu10iaoo7wrg3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:10:00raw289,500원290,000원289,000원290,000원2,828
cmvt1bxhf0bzt10iaorpwjikcstock-5m000660:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxh90bzs10iafdr75xjr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:10:00raw1,514,000원1,515,000원1,510,000원1,513,000원21,751
cmvt1idc60c1p10iapwbhrg4tstock-5m207940:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idc10c1o10iajtxypr6i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:10:00raw1,368,000원1,369,000원1,365,000원1,367,000원221
cmvt1bxgw0bzr10iai120nvwhstock-5m005930:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxgk0bzq10iay7a88kky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:10:00raw230,000원230,000원229,000원229,500원94,470
cmvt1bxlq0c0b10iax1xbdg6tstock-5m005490:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxlk0c0a10iawvfxqglx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:10:00raw276,000원276,000원275,000원275,000원917
cmvt1bxlb0c0910ia891kbu4fstock-5m068270:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxl50c0810iazrs1wzxo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:10:00raw189,000원189,100원188,700원188,900원3,877
cmvt1bxkv0c0710ia0d6qhcg6stock-5m051910:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxko0c0610iapirqz24w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:10:00raw235,000원235,500원234,500원235,500원773
cmvt15hy20bzl10iawirekv9qstock-5m015760:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hxx0bzk10ia6wvo6i9t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:05:00raw28,200원28,250원28,100원28,150원8,139
cmvt15hxd0bzh10iad73ray1nstock-5m034730:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hx80bzg10iapn97r02j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:05:00raw536,000원536,000원534,000원536,000원905
cmvt15hx00bzf10iaowbs541istock-5m028260:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hwt0bze10iawdvfpeja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:05:00raw324,500원325,000원323,500원324,500원2,877
cmvt15hwk0bzd10iak9fg6n8ustock-5m012330:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hwf0bzc10iao8lgmffi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:05:00raw344,500원345,500원344,000원345,000원943
cmvt15hw30bzb10ia2v3krl0istock-5m373220:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hvx0bza10iaufw6d4vp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:05:00raw354,000원357,500원354,000원357,500원9,386
cmvt15hvm0bz910ia07lji6bdstock-5m207940:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hvg0bz810ianewnufbm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:05:00raw1,371,000원1,371,000원1,366,000원1,367,000원250
cmvt15hv50bz710ia40h0ecafstock-5m055550:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15huy0bz610iat1mffvpr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:05:00raw88,400원88,400원88,200원88,300원12,913
cmvt1bxoq0c0p10ia7fmlm2jsstock-5m096770:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxol0c0o10ia2rfm1chs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:05:00raw129,900원130,300원129,800원130,200원6,028
cmvt1bxmo0c0f10ianr41cd5zstock-5m105560:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxmh0c0e10iaz0nxeozz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:05:00raw155,500원155,700원155,100원155,100원6,220
cmvt1bxjx0c0310iadnpjcwzkstock-5m006400:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxjp0c0210iaqcuosewb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:05:00raw529,000원533,000원528,000원533,000원9,599
cmvt15hst0byx10iaye7c9ykdstock-5m035720:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hsm0byw10iaa87zy7t61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:05:00raw29,100원29,175원29,100원29,150원16,219
cmvt15htc0byz10ia9w3wuu02stock-5m051910:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15ht60byy10ia5pl590i91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:05:00raw234,000원235,000원233,500원235,000원2,050
cmvt15hts0bz110ia5l27j1rlstock-5m068270:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15htm0bz010ia5wsnufn01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:05:00raw189,100원189,100원188,800원189,000원2,211
cmvt15hu90bz310iay7txrpsvstock-5m005490:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hu20bz210iakxu0e8x11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:05:00raw274,500원276,000원274,500원275,500원2,742
cmvt15hsc0byv10iaab4y6pxdstock-5m035420:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hs70byu10iayhgv99z21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:05:00raw173,100원173,300원173,000원173,200원3,774
cmvt15hrv0byt10ian0mth4mdstock-5m066570:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hrp0bys10iazg91ea3a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:05:00raw152,300원152,500원151,900원152,300원8,588
cmvt15hrf0byr10ia52fwgk4nstock-5m005380:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hr80byq10iato7zggmw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:05:00raw288,500원289,500원288,500원289,500원4,748
cmvt15hup0bz510ia3x1ge3lwstock-5m000270:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15huj0bz410iapc7qymt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:05:00raw106,300원106,400원105,800원106,300원17,837
cmvt15hqw0byp10iapcqe6octstock-5m000660:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hqp0byo10ianj0ro01l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:05:00raw1,514,000원1,520,000원1,510,000원1,514,000원35,246
cmvt15hqd0byn10iaty4fgl76stock-5m005930:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hq70bym10ia53128dca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:05:00raw230,500원230,750원229,500원229,500원150,110
cmvt15hys0bzp10iam1j3wyq0stock-5m017670:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hym0bzo10ia7fuwg08u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:05:00raw75,500원75,700원75,400원75,700원3,338
cmvt15hyf0bzn10iaw0khno67stock-5m030200:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hya0bzm10ia16m95wl01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:05:00raw45,700원45,850원45,650원45,750원8,200
cmvt15hxp0bzj10ia2ab1my71stock-5m003550:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hxk0bzi10iaj0zpm1ks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:05:00raw98,200원98,400원98,200원98,400원3,287
cmvt0z3610byl10ia8n58lsabstock-5m017670:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z35v0byk10iavsx1v92q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 13:00:00raw75,500원75,600원75,400원75,500원2,244
cmvt0z35p0byj10ia8va6wtytstock-5m030200:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z35k0byi10iap29idsj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 13:00:00raw45,750원45,750원45,650원45,750원6,938
cmvt0z35d0byh10iato41uic5stock-5m015760:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z3590byg10iafxz9kt461
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 13:00:00raw28,100원28,200원28,100원28,150원6,999
cmvt0z3510byf10ian91jte2lstock-5m003550:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z34u0bye10iaomiucxpb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 13:00:00raw98,100원98,200원98,100원98,200원722
cmvt0z34c0byd10ia6jdf4pqlstock-5m034730:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z3410byc10iakeq4pjat1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:00:00raw534,000원535,000원534,000원535,000원706
cmvt0z32r0by910iaz3hroyuwstock-5m028260:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z32m0by810iabv1tv9431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:00:00raw324,500원324,500원323,500원324,500원2,949
cmvt0z3290by710ianbwigbjustock-5m096770:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z3240by610iavoxohp8v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 13:00:00raw129,600원130,000원129,600원130,000원4,672
cmvt0z31r0by510iaingjxhp8stock-5m012330:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z31l0by410iaesvt8jr01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 13:00:00raw345,000원345,000원344,000원345,000원940
cmvt0z31b0by310iaph9w69gxstock-5m373220:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z3160by210iaxo2sgm6g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 13:00:00raw353,500원355,000원353,250원354,000원5,105
cmvt0z30u0by110iatprntj91stock-5m207940:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z30q0by010iaelznewyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:00:00raw1,373,000원1,373,000원1,366,000원1,370,000원231
cmvt0z30c0bxz10iasvtdfwftstock-5m055550:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z3070bxy10iaoz943xqj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 13:00:00raw88,500원88,500원88,300원88,400원10,786
cmvt0z2zw0bxx10iacluxqg9istock-5m105560:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2zp0bxw10ianqkycgip1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 13:00:00raw155,900원156,000원155,400원155,400원5,959
cmvt0z2yz0bxt10iaup4c3koastock-5m000270:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2yq0bxs10iaqo5jxet31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:00:00raw106,200원106,300원106,200원106,200원4,313
114,858건 중 9,851–9,900← 이전198 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬