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
cmvt0z2xx0bxp10ia78i4gfezstock-5m005490:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2xs0bxo10iaq0jd275z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 13:00:00raw274,500원275,000원274,500원274,500원744
cmvt0z2xa0bxn10iahnfo8e4mstock-5m068270:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2wz0bxm10iack8bhqa21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 13:00:00raw189,500원189,500원188,900원189,100원2,805
cmvt0z2wf0bxl10iakupscym6stock-5m051910:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2w60bxk10ian8xxagow1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 13:00:00raw234,500원234,500원233,500원234,000원1,005
cmvt0z2vn0bxj10iate1aekchstock-5m006400:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2vd0bxi10ia6ys1bp101
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 13:00:00raw530,000원531,000원528,000원528,000원3,899
cmvt0z2uu0bxh10iawj7g7deestock-5m035720:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2ui0bxg10iaos6fvjs01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 13:00:00raw29,250원29,250원29,100원29,100원18,513
cmvt0z2tz0bxf10iaze9a5l7lstock-5m035420:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2tp0bxe10iax884621v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 13:00:00raw173,300원173,300원173,000원173,100원4,172
cmvt0z2t60bxd10iatyvayoj6stock-5m066570:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2sx0bxc10iawcqub9qf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 13:00:00raw152,300원152,300원151,800원152,300원8,497
cmvt0z2sl0bxb10ia4vrg5bt4stock-5m005380:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2sf0bxa10iawhazcg3p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 13:00:00raw289,000원289,500원288,500원289,000원4,004
cmvt0z2s50bx910ian3awlso1stock-5m000660:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2rz0bx810ialj8zc82x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 13:00:00raw1,512,000원1,515,000원1,509,000원1,514,000원15,591
cmvt0z2rq0bx710ia1kangakfstock-5m005930:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2ri0bx610iarroc8txf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:00:00raw230,500원230,500원229,500원230,000원184,879
cmvt0sn990bwx10iazuu77rn6stock-5m028260:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn930bww10iarfcpakvt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:55:00raw323,000원324,500원323,000원324,500원2,988
cmvt0sn8v0bwv10iah39g35fbstock-5m096770:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn8q0bwu10iazwxqfkcd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:55:00raw129,800원130,100원129,500원129,800원5,486
cmvt0sn8i0bwt10iaq8qnkmhmstock-5m012330:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn8c0bws10ia5ykiz0y71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:55:00raw344,500원345,500원344,500원345,000원975
cmvt0sn850bwr10iaosxljidqstock-5m373220:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn800bwq10iadbx9rphg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:55:00raw353,000원354,500원352,500원354,000원5,435
cmvt0sn7r0bwp10iadyrrxzw2stock-5m207940:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn7m0bwo10ia7xu729o31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:55:00raw1,372,000원1,373,000원1,370,000원1,372,000원215
cmvt0z33l0byb10iazmvfhfl4stock-5m034730:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z33a0bya10iawa0adqy51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:55:00raw535,000원536,000원533,000원535,000원981
cmvt0snan0bx510ia95wlksv1stock-5m017670:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0snai0bx410iangymwcrp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:55:00raw75,600원75,600원75,500원75,600원2,197
cmvt0snab0bx310ia6l0aamlhstock-5m030200:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sna60bx210ia8o5rrjt71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:55:00raw45,750원45,800원45,650원45,750원6,516
cmvt0sn9z0bx110ia9a9h6li5stock-5m015760:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn9u0bx010ia66oy3e3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:55:00raw28,150원28,200원28,100원28,100원8,444
cmvt0z2zg0bxv10ia3p86lzbrstock-5m105560:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2z90bxu10iaadfuh5qh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:55:00raw156,100원156,200원155,800원155,900원6,428
cmvt0sn9m0bwz10iavnx16o34stock-5m003550:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn9h0bwy10ia97b7eslg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:55:00raw98,000원98,200원98,000원98,200원2,572
cmvt0z2yf0bxr10iailgapgspstock-5m000270:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2y90bxq10iavmhm15ip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:55:00raw106,300원106,300원106,200원106,300원2,692
cmvt0sn310bw510iasdhvy3destock-5m000660:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn2t0bw410iat2thjxqm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:55:00raw1,510,000원1,516,000원1,510,000원1,511,000원24,548
cmvt0sn5t0bwh10iau244j70astock-5m051910:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn5n0bwg10ianxblnxrp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:55:00raw234,500원235,000원234,000원234,500원1,264
cmvt0sn2k0bw310iax2qrcoy4stock-5m005930:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn270bw210ia84fsgcqe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:55:00raw229,750원231,000원229,750원230,000원193,745
cmvt0sn5c0bwf10ia2kz3quiystock-5m006400:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:18cmvt0sn570bwe10iat50p7m061
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:55:00raw530,000원533,000원530,000원530,000원5,352
cmvt0sn7a0bwn10ia699c954bstock-5m055550:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn730bwm10iaerby0ijo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:55:00raw88,200원88,500원88,100원88,500원13,486
cmvt0sn6u0bwl10iaub1u5d92stock-5m005490:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn6n0bwk10iaxb1iih4e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:55:00raw274,500원275,000원274,500원274,500원892
cmvt0sn6b0bwj10ianvomgivostock-5m068270:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn630bwi10ia4n7hyl9m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:55:00raw189,500원189,600원189,300원189,500원1,383
cmvt0sn4v0bwd10ia2doh646jstock-5m035720:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn4p0bwc10iax2o25ai31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:55:00raw29,200원29,250원29,200원29,250원3,563
cmvt0sn4f0bwb10iarxg0l7ttstock-5m035420:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn4a0bwa10ianoup26ho1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:55:00raw173,200원173,500원173,200원173,300원2,899
cmvt0sn3i0bw710ia5dic3kh9stock-5m005380:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn3c0bw610iaadqobc181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:55:00raw289,000원289,500원289,000원289,500원1,199
cmvt0sn400bw910iakuejy6gystock-5m066570:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn3s0bw810ia086r4fdb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:55:00raw152,000원152,400원151,900원152,300원10,049
cmvt0m99b0bv710iaxzm1q2q6stock-5m051910:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9950bv610iaska280av1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:50:00raw232,500원235,000원232,000원234,500원5,077
cmvt0m98w0bv510iapz6h2y2cstock-5m006400:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m98q0bv410ia1f6mrtxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:50:00raw532,000원532,000원528,000원530,500원8,783
cmvt0m98h0bv310iaahqglcvqstock-5m035720:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m98b0bv210iada5bc29j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:50:00raw29,200원29,250원29,200원29,250원2,448
cmvt0m9800bv110iabe5wvn3lstock-5m035420:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m97u0bv010iagfirlcjb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:50:00raw173,100원173,300원173,100원173,200원3,464
cmvt0m97l0buz10iadqk55r0pstock-5m066570:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:20cmvt0m97g0buy10iaozztswjl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:50:00raw151,600원152,000원151,600원151,900원7,496
cmvt0m9780bux10iakgld07v4stock-5m005380:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m9740buw10ia9jwn211o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:50:00raw289,500원289,500원289,000원289,500원502
cmvt0m96i0but10ia24lvacq9stock-5m005930:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m96c0bus10iaed0gyxw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:50:00raw228,750원230,000원228,500원229,750원133,573
cmvt0m96x0buv10iavahkbmpxstock-5m000660:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m96r0buu10iay7xwch0g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:50:00raw1,502,000원1,512,000원1,502,000원1,510,000원18,807
cmvt0m9fy0bw110iabwkahes2stock-5m017670:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9ft0bw010iao8ua5iq31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:50:00raw75,300원75,600원75,300원75,550원2,194
cmvt0m9fn0bvz10ia6vwma5t4stock-5m030200:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9fi0bvy10iaszwhwvks1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:50:00raw45,700원45,800원45,600원45,800원8,459
cmvt0m9fb0bvx10ia3xmjsso6stock-5m015760:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9f50bvw10iaqacst7ts1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:50:00raw28,150원28,200원28,100원28,150원7,078
cmvt0m9ey0bvv10iaqqoaocjtstock-5m003550:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9es0bvu10ianhqy87dn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:50:00raw98,000원98,300원98,000원98,000원17,171
cmvt0m9el0bvt10ia1onbzhk3stock-5m034730:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9ef0bvs10iada5knira1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:50:00raw535,000원535,000원533,000원535,000원1,023
cmvt0m9e60bvr10iah5u2pz1wstock-5m028260:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9dy0bvq10iacmw014oa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:50:00raw322,000원323,500원321,500원323,000원3,981
cmvt0m9dk0bvp10iam4n591spstock-5m096770:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9dd0bvo10iari92tm0v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:50:00raw129,800원130,100원129,600원130,100원5,110
cmvt0m9d00bvn10ianx510jkbstock-5m012330:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9ct0bvm10iaigk5d4t11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:50:00raw344,000원345,000원343,000원345,000원695
cmvt0m9cj0bvl10iajjuyyyv4stock-5m373220:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9cc0bvk10iavufeqfkv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:50:00raw353,000원353,500원352,500원353,500원4,296
114,858건 중 9,901–9,950← 이전199 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬