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
cmvszd6z50bm710ians42kr5rstock-5m000270:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6yx0bm610iahklb3xr61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:15:00raw105,900원106,000원105,900원105,900원1,856
cmvszd74m0bmt10iai1xpswr7stock-5m003550:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd74f0bms10iasj7vbk3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:15:00raw98,000원98,200원98,000원98,100원3,291
cmvszd70c0bmb10iau43ihuyqstock-5m105560:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd7040bma10iaubtyi5ft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:15:00raw155,300원155,300원155,000원155,000원9,567
cmvszd70x0bmd10iannnykf6astock-5m055550:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd70q0bmc10iak1j7uq1w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:15:00raw87,600원87,600원87,500원87,600원7,039
cmvszd71c0bmf10iabx6xctsustock-5m207940:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd7170bme10iawjhw0zot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:15:00raw1,363,000원1,366,000원1,362,000원1,363,000원221
cmvszd6vw0blv10iaooigvt9pstock-5m035420:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6vo0blu10iax2k62p7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:15:00raw172,600원172,800원172,500원172,500원3,920
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
cmvszd6v10blr10ial9wcywzwstock-5m005380:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6ut0blq10ia11xhw3x91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:15:00raw288,000원288,500원288,000원288,500원1,133
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
cmvszd72d0bmj10iajj2w0s9ustock-5m012330:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd7270bmi10iazmu7d8k11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:15:00raw344,000원344,000원343,000원344,000원575
cmvszd71u0bmh10iah9uvs01astock-5m373220:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd71m0bmg10iaf7xpf5zf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:15:00raw354,000원354,500원353,000원353,000원4,899
cmvszd6wf0blx10iav0a8nag9stock-5m035720:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6wa0blw10iaf4kwe9tj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:15:00raw29,250원29,250원29,200원29,250원2,097
cmvszd7390bmn10ia03q96oc2stock-5m096770:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd7310bmm10iayfbdbvnc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:15:00raw129,600원130,300원129,600원129,800원4,862
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
cmvszd75l0bmx10iavjoxwl0rstock-5m030200:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd75f0bmw10iah9eugg7c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:15:00raw45,450원45,650원45,400원45,450원5,831
cmvszd7520bmv10ianr9lml09stock-5m015760:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd74x0bmu10iar7d1dv9f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:15:00raw28,100원28,200원28,050원28,100원8,305
cmvsz6s320blb10iaewvjgh6qstock-5m012330:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s2x0bla10ia60zz06li1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:10:00raw344,500원345,000원343,500원343,500원796
cmvsz6s3j0bld10ia7hykdha2stock-5m028260:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s3d0blc10iaf48w6sj51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:10:00raw322,000원322,000원319,500원320,500원5,238
cmvsz6s2k0bl910iazwtxj4asstock-5m373220:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s2f0bl810iafszymaxn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:10:00raw353,500원355,000원353,000원353,500원6,010
cmvszd73o0bmp10ia09vil0ygstock-5m034730:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd73h0bmo10ia9skfvz2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:10:00raw538,000원538,000원536,000원536,000원491
cmvszd72s0bml10ia7zu1rwpostock-5m096770:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd72m0bmk10iadjeoz19l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:10:00raw130,200원130,300원129,500원129,600원4,963
cmvsz6rxh0bkp10iarl7f84wbstock-5m005380:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rxa0bko10iamxvhp3p11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:10:00raw288,750원289,000원288,000원288,500원2,628
cmvsz6rwg0bkl10ia8c5pk9uistock-5m005930:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rw90bkk10iafa2kllfr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:10:00raw229,250원229,500원227,500원227,750원122,775
cmvsz6ry00bkr10iab936q77gstock-5m066570:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rxv0bkq10ia4fxlkpt81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:10:00raw152,300원152,300원151,700원151,800원14,368
cmvsz6ryg0bkt10iayk7zthfnstock-5m035420:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6ry90bks10iah2sbh6e81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:10:00raw172,900원173,000원172,500원172,500원5,033
cmvsz6s3z0blf10ia73b1u1westock-5m003550:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s3t0ble10iazgrkhrwl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:10:00raw98,100원98,200원98,000원98,000원1,974
cmvsz6s4f0blh10iazfar7c8ostock-5m015760:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s480blg10iacf5vh0411
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:10:00raw28,250원28,250원28,000원28,100원22,478
cmvsz6s4v0blj10ia7mm8fttmstock-5m030200:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s4o0bli10iahr18p9y51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:10:00raw45,450원45,500원45,400원45,500원4,538
cmvsz6rwx0bkn10ia83kk72ozstock-5m000660:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rws0bkm10iauv27mdd51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:10:00raw1,518,000원1,518,000원1,506,000원1,508,000원22,725
cmvszd6wv0blz10ia2rk1153tstock-5m051910:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6wp0bly10iajk2401ad1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:10:00raw235,000원235,500원233,500원234,500원2,869
cmvszd6zt0bm910ia9pfyl3ptstock-5m105560:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6zh0bm810iafwzu709l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:10:00raw155,200원155,300원155,200원155,200원1,890
cmvsz6ryx0bkv10iaf23m882ustock-5m035720:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rys0bku10iaqqjxpsct1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:10:00raw29,250원29,250원29,200원29,200원1,269
cmvsz6rzf0bkx10iaweyflnnastock-5m006400:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rza0bkw10iapr5435sx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:10:00raw535,000원536,000원533,000원534,000원5,272
cmvsz6rzy0bkz10iakq9hzyjmstock-5m068270:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rzt0bky10ialdc9ss3x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:10:00raw189,700원190,000원189,600원189,900원2,240
cmvsz6s0g0bl110iawica3xsastock-5m005490:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s090bl010iayxm1k88u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:10:00raw276,250원276,500원275,500원276,000원578
cmvsz6s0z0bl310iaa928mk16stock-5m000270:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s0u0bl210iambeolh1m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:10:00raw106,200원106,200원105,900원105,900원3,643
cmvsz6s1h0bl510iaxjwyqtwystock-5m055550:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s1c0bl410iadj0wzhl61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:10:00raw87,600원87,600원87,400원87,600원14,881
cmvsz6s220bl710iaguxe3la3stock-5m207940:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s1x0bl610ia00pkoy9h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:10:00raw1,366,000원1,366,000원1,362,000원1,362,000원273
cmvsz6s5a0bll10iaf8hmr41ustock-5m017670:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s540blk10iajmv119ww1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:10:00raw75,300원75,300원75,000원75,200원1,935
cmvsz0chv0bkb10ia9hktzlfgstock-5m034730:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0chq0bka10iallc39hpz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:05:00raw538,000원538,000원536,000원538,000원793
cmvsz0cjv0bkj10ialmym10k9stock-5m017670:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cjo0bki10iakw69tnu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:05:00raw75,200원75,300원75,200원75,300원1,036
cmvsz0cjh0bkh10iarhsak07lstock-5m030200:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cjc0bkg10iat6qz5csw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:05:00raw45,350원45,450원45,350원45,450원5,023
cmvsz0cit0bkf10iaajqx62mwstock-5m015760:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cii0bke10ia3usqg14p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:05:00raw28,250원28,300원28,200원28,200원5,858
cmvsz0ci80bkd10ia207294i9stock-5m003550:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ci20bkc10ia7rvdy3p41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:05:00raw98,500원98,500원98,100원98,200원3,146
cmvsz0chi0bk910ia08rbunmbstock-5m028260:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ch60bk810iabu1dxy161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:05:00raw321,500원322,000원321,000원322,000원4,720
cmvsz0cgx0bk710iag92tcmtxstock-5m096770:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cgs0bk610ia4p6307zt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:05:00raw130,900원131,000원130,000원130,200원4,031
cmvsz0cgg0bk510iaexddtzq9stock-5m012330:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cgb0bk410iahsczcgzt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:05:00raw345,000원346,000원344,500원345,000원863
cmvsz0cfx0bk310iawq5fnykrstock-5m373220:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cfs0bk210ia53yjsc4r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:05:00raw354,000원354,500원353,500원353,500원3,742
cmvsz0cff0bk110iar39k2242stock-5m207940:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cf70bk010iaj7kmttv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:05:00raw1,369,000원1,369,000원1,365,000원1,366,000원210
114,858건 중 10,101–10,150← 이전203 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬