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
cmvsvz0tj0axh10iadkdmjalastock-5m005930:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0td0axg10iaof0wbqgs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:40:00raw229,500원231,250원229,000원229,750원400,248
cmvsvz0wn0axt10ia6b6wr4a5stock-5m051910:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0wh0axs10iazuwgvdpi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:40:00raw229,000원229,000원228,000원229,000원3,807
cmvsvz0xm0axx10iaz8htiaoqstock-5m068270:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0xe0axw10ia5zdi55o11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:40:00raw190,300원190,400원189,400원189,500원4,758
cmvsvz12s0ayf10ia2rj781aostock-5m028260:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz12n0aye10iau1zbc6851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:40:00raw323,500원324,500원322,500원323,500원5,865
cmvsvsm2o0ax110iaeviua4yqstock-5m012330:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm2f0ax010iakfpik87e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:35:00raw346,500원347,000원346,000원346,500원1,562
cmvsvsm390ax310iawyamufbhstock-5m096770:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm310ax210iapw3vr8j71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:35:00raw132,200원132,600원132,100원132,300원10,569
cmvsvsm3q0ax510iayp5zlqsistock-5m034730:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm3l0ax410iamyppsorh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:35:00raw537,000원538,000원535,000원538,000원1,425
cmvsvsm4l0ax910iawg2hzjs8stock-5m015760:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm4f0ax810iaqwlqfkhb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:35:00raw28,250원28,350원28,250원28,350원16,314
cmvsvsm450ax710ia57b1wrihstock-5m003550:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm400ax610ia61t1ujoe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:35:00raw98,600원99,100원98,600원98,900원2,909
cmvsvsm6a0axf10iapddkmepistock-5m017670:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm630axe10iavqpi58qa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:35:00raw75,100원75,300원75,000원75,100원6,349
cmvsvsm5n0axd10iatuvqcndestock-5m030200:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm5h0axc10iamxwcq9fj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:35:00raw45,650원45,750원45,600원45,750원4,160
cmvsvslut0aw510iayzkx55mestock-5m005930:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslun0aw410iaz5y7dpq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:35:00raw231,500원232,000원229,000원229,500원430,626
cmvsvslv80aw710iabhngiushstock-5m000660:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslv20aw610ia8k1ptioz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:35:00raw1,502,000원1,509,000원1,494,000원1,500,000원60,879
cmvsvslvm0aw910iaklide8hrstock-5m005380:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslvg0aw810iac08jyfmu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:35:00raw287,500원288,000원287,000원287,500원4,465
cmvsvslw70awb10iaol996s8nstock-5m066570:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslvu0awa10ia899kyoft1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:35:00raw153,000원153,300원152,700원152,900원8,622
cmvsvslwl0awd10iak2ruxqz2stock-5m035420:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslwg0awc10iawe3zkv551
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:35:00raw173,600원174,000원173,300원173,300원6,870
cmvsvslx00awf10iaf99ajo0estock-5m035720:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslws0awe10iadmra3jhi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:35:00raw29,200원29,250원29,200원29,200원5,180
cmvsvslxh0awh10iauz22n1vnstock-5m006400:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslxa0awg10iav6blfekh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:35:00raw519,000원524,000원519,000원520,000원10,660
cmvsvslxx0awj10iaax9usly0stock-5m051910:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslxq0awi10iaes7dpxhd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:35:00raw229,000원229,500원228,500원229,000원1,412
cmvsvslyw0awn10iaz3mb4u3astock-5m005490:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslyr0awm10iaurpcv9e21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:35:00raw273,500원274,000원273,500원274,000원654
cmvsvslzv0awr10iaqhq6kcp3stock-5m000270:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslzn0awq10iaeuclisfj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:35:00raw106,200원106,300원105,800원106,000원5,902
cmvsvsm0c0awt10iaxnn5xskcstock-5m105560:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm060aws10ia5kce33361
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:35:00raw154,900원155,100원154,600원155,000원7,918
cmvsvsm0v0awv10iavdjjdmk0stock-5m055550:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm0p0awu10iazp69xz001
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:35:00raw87,700원87,800원87,500원87,800원10,940
cmvsvsm1c0awx10iaiowclqw6stock-5m207940:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm160aww10ia4z55i4vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:35:00raw1,374,000원1,375,000원1,371,000원1,372,000원380
cmvsvsm230awz10ial8wqgk7xstock-5m373220:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm1s0awy10ia7bzj3dbq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:35:00raw353,000원353,500원351,500원351,500원7,825
cmvsvz12h0ayd10iaku3o94r3stock-5m028260:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz12b0ayc10ia615652t91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:35:00raw325,000원325,500원322,500원323,000원5,490
cmvsvz0x40axv10ia2069ik1estock-5m068270:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0wz0axu10iac34jfwur1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:35:00raw190,700원190,800원189,900원190,300원5,498
cmvsvsm530axb10iax14b6h71stock-5m030200:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm4w0axa10iayckqlc6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:30:00raw45,600원45,700원45,600원45,650원4,155
cmvsvm69s0avj10iaqzf0nqo6stock-5m055550:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm69m0avi10iaacwtf4o41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:30:00raw87,700원87,800원87,600원87,800원11,000
cmvsvslze0awp10iaejpr98iistock-5m000270:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslz90awo10iarjzfw3rq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:30:00raw106,000원106,300원105,800원106,100원8,061
cmvsvslye0awl10ial9gnvtoistock-5m005490:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsly70awk10iar9culdpd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:30:00raw273,500원274,000원272,500원273,500원2,218
cmvsvm6dc0aw310iadp8pyjq7stock-5m017670:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6d60aw210ia92rv1jfd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:30:00raw75,400원75,400원75,000원75,100원8,847
cmvsvm6cy0aw110iadulfiym9stock-5m015760:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6ct0aw010ia4qb46rao1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:30:00raw28,350원28,400원28,250원28,250원10,344
cmvsvm6cl0avz10iandb7rwxjstock-5m003550:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6cg0avy10iao10066yr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:30:00raw98,600원98,700원98,200원98,500원5,216
cmvsvm6c90avx10iav094mrf8stock-5m034730:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6c30avw10iasv5mlh341
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:30:00raw539,000원539,000원533,000원537,000원2,224
cmvsvm6920avf10iaikrsm0q4stock-5m068270:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm68w0ave10ia91hc00n11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:30:00raw190,000원190,800원189,800원190,700원8,894
cmvsvm6bl0avt10iajeb6xm65stock-5m028260:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6bg0avs10iaarj6yist1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:30:00raw325,500원326,000원323,000원324,500원6,785
cmvsvm69f0avh10iam59jlc2xstock-5m105560:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm69a0avg10iaulhahv0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:30:00raw154,500원154,900원154,500원154,900원6,849
cmvsvm6b80avr10ia0er7eb0rstock-5m096770:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6b20avq10iaumrkcebt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:30:00raw132,100원132,400원131,700원132,300원11,050
cmvsvm6at0avp10iakfhfpcmastock-5m012330:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6ao0avo10iahdntiynf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:30:00raw345,500원347,000원345,500원346,000원1,405
cmvsvm6ag0avn10iayx7u8omostock-5m373220:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6ab0avm10ia2680oydc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:30:00raw353,000원353,500원352,000원353,000원8,362
cmvsvm6a40avl10iae1p0ibwxstock-5m207940:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm69z0avk10ialxpsf7b81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:30:00raw1,368,000원1,380,000원1,368,000원1,374,000원1,423
cmvsvm68o0avd10ia2ppgkspcstock-5m051910:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm68j0avc10iakmv7srge1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:30:00raw230,000원230,000원228,500원229,000원2,676
cmvsvm67v0av910iaz6z5jeb6stock-5m035720:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm67q0av810ia5ly0mhm81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:30:00raw29,250원29,300원29,150원29,200원19,209
cmvsvm68c0avb10ia0g02696mstock-5m006400:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6850ava10ia9xkbogpy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:30:00raw521,000원522,000원516,000원520,000원23,899
cmvsvm67i0av710ia166gtd2hstock-5m035420:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm67d0av610ialmdxmsw81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:30:00raw173,700원173,700원173,100원173,500원8,688
cmvsvm6760av510ia2xpgbr2ystock-5m066570:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6710av410ia9hvoy9qp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:30:00raw152,800원153,100원152,300원152,900원11,127
cmvsvm66t0av310ia0j1jkx2nstock-5m005380:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm66o0av210iachxwsh8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:30:00raw287,750원288,500원286,500원287,500원13,029
cmvsvm66g0av110iadyf79wftstock-5m000660:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:172026-10-29 10:40:17cmvsvm66b0av010ia6c1tbsym1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:30:00raw1,509,000원1,509,000원1,493,000원1,502,000원112,999
cmvsvm6620auz10ia5xuh2tcmstock-5m005930:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:172026-10-29 10:40:17cmvsvm65w0auy10ia0pk2sndx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:30:00raw231,000원232,500원230,000원231,500원699,034
114,858건 중 10,551–10,600← 이전212 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬