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
cmvszwhct0bq110ia1ttqp0lfstock-5m005490:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhcn0bq010ianpsdozwh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:25:00raw275,750원276,500원275,750원276,250원756
cmvszq2od0bpf10ia246bfd8nstock-5m017670:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2o70bpe10iarpr6aklf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:25:00raw75,300원75,300원75,000원75,100원2,351
cmvszq2o00bpd10iarqpu91iostock-5m030200:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2nv0bpc10ia140lixyf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:25:00raw45,600원45,650원45,500원45,600원3,744
cmvszq2nn0bpb10ia74y5jlg6stock-5m015760:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2nh0bpa10iaj7roli3m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:25:00raw28,150원28,150원28,050원28,050원7,682
cmvszq2na0bp910iaeckmesgcstock-5m003550:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2n20bp810ia98icze7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:25:00raw98,200원98,200원97,900원97,900원2,424
cmvszq2ml0bp710ia2jgmb9mmstock-5m034730:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2md0bp610iah32mnyv71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:25:00raw536,000원536,000원532,000원532,000원724
cmvszq2m30bp510iakgan52m5stock-5m012330:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2lx0bp410iawrnw3rb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:25:00raw344,000원344,000원342,500원343,000원725
cmvszq2lo0bp310iai36qnwn2stock-5m373220:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2li0bp210ia8nepuml01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:25:00raw353,000원354,500원352,500원353,000원5,135
cmvszwhgh0bql10iabc8hgqnnstock-5m028260:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhgb0bqk10iaf58imrjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:25:00raw321,500원321,500원320,000원321,000원4,109
cmvszq2l00boz10iahb48mhjustock-5m207940:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2kv0boy10ia9ppejtow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:25:00raw1,364,000원1,367,000원1,363,000원1,364,000원297
cmvszq2kn0box10ia7a8trautstock-5m055550:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2ki0bow10iautb3op0b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:25:00raw87,600원87,600원87,400원87,500원8,897
cmvszq2ka0bov10iazz7w8hdgstock-5m105560:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2k50bou10ia6zx26zqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:25:00raw155,300원155,400원155,100원155,200원6,624
cmvszq2jx0bot10ia8nma19r4stock-5m000270:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2jr0bos10ia6zzv7bv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:25:00raw105,950원106,000원105,900원105,950원4,069
cmvszq2jj0bor10iayns0l441stock-5m068270:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2jd0boq10iafyzz75sw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:25:00raw189,800원189,900원189,600원189,800원1,941
cmvszq2j50bop10iachvutrisstock-5m006400:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2j00boo10ia6lejjqpg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:25:00raw535,000원536,000원534,000원534,000원3,902
cmvszq2is0bon10iayx524b11stock-5m035720:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2in0bom10ialqu7wv8f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:25:00raw29,150원29,200원29,150원29,200원7,997
cmvszq2ig0bol10iaifttkh9xstock-5m035420:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2ib0bok10ia2wk1wq7f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:25:00raw172,400원172,500원172,200원172,400원5,244
cmvszq2i40boj10iabef2quvqstock-5m066570:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2hz0boi10iafq5fm61x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:25:00raw151,700원151,700원151,200원151,300원8,186
cmvszq2hs0boh10ia5vau9gx5stock-5m005380:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2hm0bog10iaxadxwfb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:25:00raw288,500원288,500원288,000원288,500원2,521
cmvszq2he0bof10iazapf4yk9stock-5m000660:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2h80boe10iamr1gn3aa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:25:00raw1,503,000원1,504,000원1,495,000원1,497,000원22,156
cmvszq2h00bod10iapkn3kwx9stock-5m005930:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2gu0boc10ia08h34gzs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:25:00raw227,500원228,000원226,500원226,750원137,560
cmvszjmrq0bo310iafzs1s8gfstock-5m034730:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmrl0bo210iachjwx59z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:20:00raw537,000원537,000원535,000원536,000원850
cmvszjmss0bo910iah6i3tngxstock-5m030200:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:182026-10-29 12:30:18cmvszjmsm0bo810iaopea70si1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:20:00raw45,500원45,600원45,450원45,600원2,809
cmvszjmsf0bo710iaoldqn6r8stock-5m015760:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:182026-10-29 12:30:18cmvszjms90bo610ia7hjloern1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:20:00raw28,100원28,150원28,050원28,150원9,595
cmvszjmkg0bn110iatr9fnz9qstock-5m005930:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmk40bn010iavugqbl7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:20:00raw228,000원228,500원227,000원228,000원141,117
cmvszjmkv0bn310iagordgti9stock-5m000660:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmkp0bn210iaszfkhz811
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:20:00raw1,510,000원1,512,000원1,502,000원1,503,000원18,926
cmvszjml90bn510ia5re493wwstock-5m005380:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjml30bn410iafzzsncuo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:20:00raw288,000원288,500원287,500원288,500원2,100
cmvszjmln0bn710iac9a7m3axstock-5m066570:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmlh0bn610iarfpns06e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:20:00raw151,800원151,900원151,500원151,600원11,747
cmvszjmm00bn910iaacsto6ristock-5m035420:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmlv0bn810iahos803ms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:20:00raw172,500원172,550원172,400원172,400원2,643
cmvszjmmf0bnb10iaeolxpo0ystock-5m035720:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmm90bna10iagpzw8stc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:20:00raw29,200원29,250원29,150원29,150원10,472
cmvszjmnb0bnf10iavyzzpg92stock-5m006400:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmn50bne10iaqgyhih901
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:20:00raw537,000원537,000원533,000원535,000원4,058
cmvszjmnp0bnh10iao72n4lzmstock-5m051910:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmnj0bng10iabgagk7921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:20:00raw234,000원234,000원233,000원233,500원1,476
cmvszjmo30bnj10iahetvnlxfstock-5m068270:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmnx0bni10ia9hp2n2701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:20:00raw189,700원190,000원189,600원189,800원1,681
cmvszjmog0bnl10ia2ffa32x6stock-5m005490:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmob0bnk10iagsvctoty1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:20:00raw276,000원276,500원276,000원276,000원1,381
cmvszjmou0bnn10iae7lz2crbstock-5m000270:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmoo0bnm10ia60bc12al1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:20:00raw106,000원106,000원105,900원106,000원2,131
cmvszjmp80bnp10iabcjuqy0sstock-5m105560:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmp20bno10iawc79ir2p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:20:00raw155,100원155,400원155,000원155,400원6,640
cmvszjmpo0bnr10iaizr33pe9stock-5m055550:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmpg0bnq10iatl1wk8a71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:20:00raw87,600원87,600원87,500원87,600원7,982
cmvszjmq20bnt10iapqqfne2kstock-5m207940:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmpx0bns10iaslpx5uon1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:20:00raw1,363,000원1,366,000원1,363,000원1,364,000원220
cmvszjmqd0bnv10iaqmbvsa0tstock-5m012330:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmq90bnu10ia68hjfdjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:20:00raw344,000원344,000원343,000원344,000원1,085
cmvszjmqq0bnx10iaqhohmijestock-5m096770:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmqk0bnw10ia0696etk81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:20:00raw129,800원130,100원129,700원129,900원7,051
cmvszjmre0bo110iabe67gq6ustock-5m028260:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmr90bo010iad17qzq0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:20:00raw321,500원321,500원320,500원321,000원3,319
cmvszjmt60bob10ia1szextf6stock-5m017670:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:182026-10-29 12:30:18cmvszjmt00boa10ian74whcm51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:20:00raw75,300원75,300원75,100원75,300원1,520
cmvszjms20bo510iasfnta64ystock-5m003550:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:18cmvszjmrx0bo410ialhfh199n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:20:00raw98,100원98,200원98,100원98,100원1,289
cmvszq2lc0bp110iat7x1ha39stock-5m373220:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2l70bp010iay92lpzx41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:20:00raw353,000원353,500원352,500원352,500원4,205
cmvszd6vf0blt10iahl6pnykystock-5m066570:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6v90bls10iaanyo3s5a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:15:00raw151,800원152,000원151,800원151,800원8,022
cmvszd6uh0blp10ia2in3vtsustock-5m000660:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6ub0blo10ia5z1p2vfv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:15:00raw1,508,000원1,513,000원1,507,000원1,510,000원14,291
cmvszd6u10bln10iacn88j7znstock-5m005930:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6tv0blm10iaqrh5q7k51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:15:00raw227,750원229,000원227,500원228,000원111,009
cmvszjmr20bnz10iaj7y5dm7tstock-5m028260:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmqw0bny10iab9tir8kx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:15:00raw320,500원322,000원320,500원321,500원3,177
cmvszjmmx0bnd10iazkz8nupgstock-5m006400:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmmn0bnc10ia7bpeya681
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:15:00raw535,000원537,000원534,000원537,000원4,011
cmvszd7600bmz10ia9xlef8cnstock-5m017670:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd75u0bmy10ia68np5qtm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:15:00raw75,200원75,300원75,100원75,300원2,314
114,858건 중 10,051–10,100← 이전202 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬