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
cmvsynhkb0bgv10iatgrudi83stock-5m035420:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhk50bgu10ia194vfk7d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:55:00raw173,000원173,300원173,000원173,200원3,380
cmvsynhmb0bh310ia9o740fmcstock-5m068270:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhm50bh210iaim9o2pdd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:55:00raw190,300원190,700원190,200원190,600원4,282
cmvsynhls0bh110ia0r1fdffnstock-5m051910:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhll0bh010iaontkrsn81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:55:00raw232,000원233,000원231,500원233,000원2,115
cmvsynhlb0bgz10ia1n2qqmc2stock-5m006400:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhl50bgy10iar2dnk7ee1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:55:00raw541,000원542,000원537,000원538,000원6,907
cmvsynhkt0bgx10ia188mvldlstock-5m035720:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhko0bgw10ia1qrpvyvt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:55:00raw29,250원29,300원29,200원29,250원5,221
cmvsynhjs0bgt10iawufgk74mstock-5m066570:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhjn0bgs10iaqmuelxbe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:55:00raw152,750원152,900원152,600원152,700원8,549
cmvsynhja0bgr10ia3sbhvunjstock-5m005380:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhj50bgq10ian5ueml7u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:55:00raw289,250원289,500원289,000원289,500원637
cmvsynhit0bgp10ia55j70ztnstock-5m000660:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhin0bgo10iauwxgkver1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:55:00raw1,521,000원1,521,000원1,514,000원1,517,000원28,182
cmvsynhie0bgn10iawv2bzytestock-5m005930:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhhz0bgm10ia3a5evvhc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:55:00raw230,250원230,500원229,000원230,000원135,364
cmvsyh1wh0bfr10iagbjv022zstock-5m006400:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1wb0bfq10iaxw5hs5t21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:50:00raw541,000원542,000원539,000원542,000원6,758
cmvsyh1wu0bft10iaz1asszg4stock-5m051910:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1wp0bfs10iah7jv9id21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:50:00raw232,000원232,000원231,000원231,500원1,899
cmvsyh20u0bgf10ia1k6u3wzbstock-5m034730:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh20o0bge10iazp2t8mi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:50:00raw536,000원538,000원535,000원537,000원937
cmvsyh1xy0bfz10iadd2glxvgstock-5m105560:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1xs0bfy10iaa2kynx4j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:50:00raw155,500원155,600원155,500원155,550원5,457
cmvsyh1ve0bfl10ia1mtusknzstock-5m035420:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1v90bfk10iae7aclucd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 11:50:00raw173,000원173,300원172,900원173,000원6,714
cmvsyh1yl0bg310iaqsneowdrstock-5m055550:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1yf0bg210iaqc7f6weg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:50:00raw87,700원87,700원87,500원87,500원5,427
cmvsyh2200bgl10ia6miy0o7ostock-5m017670:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh21v0bgk10iang9ob0h71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:50:00raw75,200원75,200원75,100원75,200원4,343
cmvsyh1ui0bfh10ia3z8amkpfstock-5m005380:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1ub0bfg10ia77p1xtxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:50:00raw288,000원289,500원287,500원289,000원10,513
cmvsyh1u00bff10iafgog9ah5stock-5m000660:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1tt0bfe10iaw8341opw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 11:50:00raw1,507,000원1,521,000원1,506,000원1,521,000원38,427
cmvsyh1zq0bg910iaoo7auh26stock-5m012330:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1zl0bg810iammouskby1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:50:00raw344,000원345,500원344,000원345,500원902
cmvsyh1th0bfd10iahbi2xekwstock-5m005930:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1ta0bfc10iad5dd8bq31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:50:00raw228,250원230,500원228,250원230,500원137,198
cmvsyh1yz0bg510iaaeo2wpkqstock-5m207940:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1yu0bg410iabsntxzy51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:50:00raw1,371,000원1,373,000원1,370,000원1,371,000원170
cmvsyh21m0bgj10ia1e2tj9pjstock-5m015760:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh21f0bgi10iatasfp7001
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:50:00raw28,300원28,300원28,200원28,250원11,613
cmvsyh2040bgb10iacuy6ie05stock-5m096770:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1zy0bga10iauv10skvg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:50:00raw130,300원130,600원130,000원130,400원7,301
cmvsyh1v10bfj10iawn14rafwstock-5m066570:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1uu0bfi10iamac8rvcl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 11:50:00raw152,600원152,800원152,500원152,750원7,803
cmvsyh20g0bgd10iaj6a7mpuystock-5m028260:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh20b0bgc10iawy1lm4uq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:50:00raw320,500원322,000원320,000원322,000원10,002
cmvsyh1zd0bg710ia9zgo4lsestock-5m373220:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1z70bg610ia1ri8jc5y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:50:00raw354,500원355,500원354,000원354,500원5,042
cmvsyh1x70bfv10iazrdkayxastock-5m068270:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1x10bfu10iatp9zps7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:50:00raw190,000원190,500원189,800원190,300원4,680
cmvsyh2170bgh10iaqmkihvetstock-5m003550:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh2110bgg10iau0fdts871
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:50:00raw98,500원98,500원98,400원98,400원1,311
cmvsyh1xl0bfx10iaz7d4a3xrstock-5m000270:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1xf0bfw10ia6bijjpdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:50:00raw105,900원106,100원105,800원106,100원7,794
cmvsyh1w20bfp10iazgwr27xfstock-5m035720:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:18cmvsyh1vx0bfo10iaxr2yf0ac1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:50:00raw29,200원29,250원29,150원29,200원10,884
cmvsynhs00bhr10iapc0q0vgpstock-5m030200:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhrv0bhq10iagr3fkfo01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:50:00raw45,400원45,400원45,250원45,350원8,780
cmvsynhms0bh510iaycmkt95xstock-5m005490:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhmn0bh410ia38qa4w161
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:50:00raw275,000원276,000원275,000원275,500원2,194
cmvsyame50bf510iaq3dl92vgstock-5m003550:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamdz0bf410ialb5h3xfj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 11:45:00raw98,500원98,550원98,400원98,500원1,938
cmvsyh1y90bg110ia9advvdwqstock-5m055550:20261029:11452026-10-29 11:45:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1y40bg010iabm2cxxwc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 11:45:00raw87,700원87,700원87,600원87,600원7,112
cmvsyh1vr0bfn10ia3090k41mstock-5m035720:20261029:11452026-10-29 11:45:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1vm0bfm10iayaa9ag2f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 11:45:00raw29,200원29,200원29,150원29,200원5,870
cmvsyamg50bfb10ia86wuo91pstock-5m017670:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:182026-10-29 11:55:18cmvsyamfw0bfa10ia3dq5dgky1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 11:45:00raw75,000원75,200원75,000원75,100원2,104
cmvsyamfk0bf910iar6bilwkzstock-5m030200:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:182026-10-29 11:55:18cmvsyamfc0bf810iauiozf63f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 11:45:00raw45,500원45,500원45,350원45,400원3,870
cmvsyamey0bf710iar9ubw1z0stock-5m015760:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:18cmvsyameh0bf610iat7ut3m5q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 11:45:00raw28,250원28,350원28,250원28,300원8,010
cmvsyamdq0bf310ia5zhfpio4stock-5m034730:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamdh0bf210iasst2ic441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:45:00raw536,000원536,000원534,000원536,000원509
cmvsyamd50bf110iahbqnew2jstock-5m028260:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamcx0bf010ia0r46ayen1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:45:00raw320,500원320,500원320,000원320,500원2,420
cmvsyamcl0bez10iayk58d7vqstock-5m096770:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamcf0bey10iamemn1p2x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 11:45:00raw130,200원130,700원130,000원130,300원7,246
cmvsyamc40bex10ia9w25lzxkstock-5m012330:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyambu0bew10iavch4jg7z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 11:45:00raw344,000원344,500원343,000원344,000원603
cmvsyambi0bev10ia3cmqaxvdstock-5m373220:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamba0beu10ia6nzh7zrf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 11:45:00raw354,000원356,000원354,000원355,000원7,681
cmvsyamay0bet10iag9t7rvivstock-5m207940:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamaq0bes10iaxi3kmjk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:45:00raw1,371,000원1,372,000원1,370,000원1,371,000원274
cmvsyam9w0bep10ia9v8ozog8stock-5m105560:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam9o0beo10iaqkybyzlx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 11:45:00raw155,600원155,600원155,300원155,600원7,099
cmvsyam9b0ben10ias46ij0tjstock-5m000270:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam930bem10iawg7cc3b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:45:00raw105,900원106,000원105,500원105,900원15,767
cmvsyam8r0bel10ial61xmra4stock-5m005490:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam8m0bek10ia36ql8nbi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 11:45:00raw275,000원275,500원274,500원275,250원927
cmvsyam8a0bej10iamfera838stock-5m068270:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam810bei10iakcnmpeop1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 11:45:00raw189,900원190,200원189,600원190,000원3,715
cmvsyam730bef10iauyxj14b5stock-5m051910:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam6w0bee10iaxeu5z0lp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 11:45:00raw231,000원232,500원231,000원232,000원2,436
cmvsyam6k0bed10iaiin3frr1stock-5m006400:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam6c0bec10ia3wyxsel41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 11:45:00raw537,000원542,000원537,000원541,000원11,553
114,858건 중 10,201–10,250← 이전205 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬