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
cmvujzks60fh410iai2b54ktestock-5m035420:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzks10fh310iamrcxswj61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:40:00raw172,100원172,300원172,000원172,000원4,410
cmvujzksv0fh810iapgv9pivrstock-5m006400:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzksq0fh710ia7whze26x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:40:00raw546,000원546,000원544,000원545,000원5,067
cmvujzkqt0fgw10iabyxxlaw3stock-5m005930:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkqh0fgv10ia3pm0nw5n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:40:00raw221,750원222,500원221,500원221,750원128,773
cmvujzkr60fgy10iaqpan0hy3stock-5m000660:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkr10fgx10iapju0etn81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:40:00raw1,412,000원1,419,000원1,409,000원1,410,000원33,152
cmvujzkt80fha10iajhleq3ukstock-5m051910:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkt20fh910ia4juj8wpf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:40:00raw233,500원233,500원233,000원233,500원1,301
cmvujzktk0fhc10iacspqsb0fstock-5m005490:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzktf0fhb10ia1op0hqfl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:40:00raw271,000원272,000원270,500원271,000원6,298
cmvujzkum0fhi10iai2a8nwupstock-5m105560:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkug0fhh10iau9zqxxay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:40:00raw155,600원155,600원155,000원155,200원12,631
cmvujzkv00fhk10ia9v3kwnldstock-5m055550:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkuu0fhj10iakkv0mf4w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:40:00raw89,200원89,300원89,000원89,100원14,689
cmvujzl0n0fi610iaymqj2gqrstock-5m017670:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzl0c0fi510ia62ea9put1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:40:00raw75,200원75,200원74,900원74,900원5,601
cmvujzkvh0fhm10iav1qi7rigstock-5m207940:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkva0fhl10iarofvc9og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:40:00raw1,448,000원1,448,000원1,443,000원1,444,000원1,207
cmvuk62k20fj810iaykq1xdv0stock-5m028260:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62jx0fj710iakvi4kxxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:35:00raw312,000원312,500원311,000원311,500원3,308
cmvujzkyj0fi010ia7ch85cqmstock-5m015760:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzky90fhz10ia1tkuss2i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:35:00raw28,400원28,450원28,350원28,425원7,898
cmvujzkxo0fhw10ias580rl4ustock-5m003550:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkxj0fhv10ialovqfx741
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:35:00raw94,500원94,700원94,400원94,500원3,864
cmvujt3kd0fgs10iaq4r744jpstock-5m030200:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3k70fgr10iafwg8ee3v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:35:00raw46,050원46,050원46,000원46,050원2,529
cmvujt3kr0fgu10iav6yvsjrystock-5m017670:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3kl0fgt10iajvhfee4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:35:00raw75,200원75,200원75,000원75,100원5,574
cmvujt3jz0fgq10iav1zv8rtqstock-5m034730:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3jt0fgp10ias8bfcw891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:35:00raw498,000원498,500원496,500원496,500원2,570
cmvujt3gl0fg810iac413f81bstock-5m068270:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3gf0fg710ia159p8f0m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:35:00raw192,000원192,300원191,900원192,100원7,593
cmvujt3h00fga10iagr0qvpztstock-5m005490:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3gu0fg910iawab1i6tv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:35:00raw272,000원272,000원271,000원271,500원851
cmvujt3hf0fgc10iajtj3clnrstock-5m105560:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3h90fgb10iadrp8pw1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:35:00raw155,600원155,700원155,400원155,600원6,667
cmvujt3fs0fg410iashz7xy1gstock-5m006400:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3fn0fg310iakx6r768n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:35:00raw546,000원547,000원544,000원546,000원6,736
cmvujt3i60fgg10iaiu7xsrucstock-5m207940:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3i10fgf10iae2mq7v5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:35:00raw1,447,000원1,449,000원1,446,000원1,448,000원1,290
cmvujt3g60fg610ia13es7e7cstock-5m051910:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3g10fg510ia8lr2cqyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:35:00raw233,500원233,500원233,000원233,000원881
cmvujt3hu0fge10iao3b53rm1stock-5m055550:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3ho0fgd10iak55e09vi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:35:00raw89,300원89,400원89,100원89,100원13,301
cmvujt3dp0ffw10iaivck9kygstock-5m005380:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3di0ffv10ial1yj4fd31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:35:00raw278,000원278,500원277,500원278,000원6,070
cmvujt3ed0ffy10ia4utmqewhstock-5m066570:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3e50ffx10iatmyv0rhl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:35:00raw150,200원150,400원150,000원150,100원11,924
cmvujt3c50ffs10iaoipflai7stock-5m005930:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3bu0ffr10iao9e3kt1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:35:00raw222,500원223,000원221,500원221,750원154,505
cmvujt3ez0fg010iaipgqgplhstock-5m035420:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3er0ffz10iakh22z3rk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:35:00raw172,000원172,300원172,000원172,100원4,052
cmvujt3d00ffu10iasdy7j776stock-5m000660:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3cr0fft10iaptuw2uo51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:35:00raw1,416,000원1,420,000원1,410,000원1,412,000원42,451
cmvujt3ff0fg210ia9ccnfj36stock-5m035720:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3fa0fg110iazrwn68ef1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:35:00raw29,500원29,500원29,450원29,500원8,255
cmvujt3ij0fgi10iaiqf2ea7cstock-5m373220:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3ie0fgh10ia19j16v5x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:35:00raw358,000원358,000원357,500원358,000원2,501
cmvujzktx0fhe10iafsueelipstock-5m000270:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzktr0fhd10ias4weu3pc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:35:00raw95,950원96,100원95,200원95,800원51,603
cmvujt3j90fgm10iawxwll8h6stock-5m012330:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3j30fgl10ia4n0gx5s31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:35:00raw333,500원334,000원332,500원333,000원3,451
cmvujt3jl0fgo10iaufvv3kaxstock-5m096770:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3jg0fgn10ia1uveshyb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:35:00raw129,100원129,200원128,500원128,700원4,460
cmvujt3iw0fgk10iazvs6ck72stock-5m012330:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3ir0fgj10iaskbt78aq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:30:00raw334,000원334,500원333,000원333,500원1,940
cmvujmnun0ffo10iapfbnl6q7stock-5m030200:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnui0ffn10iajn2kx8ez1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:30:00raw46,100원46,150원46,000원46,000원12,254
cmvujmnv10ffq10iap4l6lxgtstock-5m017670:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnuv0ffp10iaqg8596qp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:30:00raw75,200원75,300원75,000원75,100원8,143
cmvujmns80ffa10iajdtwrj9rstock-5m207940:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmns00ff910ia5w9xavub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:30:00raw1,447,000원1,449,000원1,443,000원1,448,000원1,363
cmvujmntx0ffk10ia5ptcdv88stock-5m003550:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnts0ffj10ia6qceof771
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:30:00raw94,550원94,800원94,400원94,500원4,346
cmvujmnub0ffm10iaxqn23p9gstock-5m015760:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnu60ffl10iak7esqth21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:30:00raw28,400원28,450원28,350원28,400원14,033
cmvujmnol0ff010ia1vgs467ostock-5m068270:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnoe0fez10ia3zlcy7ml1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:30:00raw192,000원192,300원191,900원192,000원8,790
cmvujmnp40ff210ia5nddnz62stock-5m005490:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnox0ff110iamtnmm5271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:30:00raw272,000원272,000원271,500원271,500원175
cmvujmnnh0feu10ia7oamqo8tstock-5m006400:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnnc0fet10iaoee15bkk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:30:00raw546,000원547,000원544,000원546,000원4,908
cmvujmno60fey10iabtieou0zstock-5m051910:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmno10fex10ia6jy5mwtq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:30:00raw233,500원234,000원233,000원233,500원2,434
cmvujmnlq0fek10iawpwzn32zstock-5m005380:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnlj0fej10ialo5edejc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:30:00raw278,500원278,500원277,500원278,000원5,401
cmvujmnm20fem10iazr8vou71stock-5m066570:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnlx0fel10ialz83ed7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:30:00raw150,400원150,400원150,100원150,300원8,490
cmvujmnmg0feo10ianijbuxuustock-5m035420:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnma0fen10iaxzpc9hze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:30:00raw171,700원172,200원171,600원172,000원6,098
cmvujmnlc0fei10iawyan5267stock-5m000660:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnl70feh10iaftirzqgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:30:00raw1,417,000원1,421,000원1,414,000원1,416,000원36,838
cmvujmnkz0feg10ialupje11sstock-5m005930:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnkm0fef10iao8ug5xwb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:30:00raw222,750원223,500원222,000원222,750원166,213
cmvujmnmt0feq10ia5htbgy60stock-5m035720:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnmo0fep10iaqog83ya71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:30:00raw29,500원29,500원29,450원29,500원6,416
cmvujmnpw0ff410iadpn9wghostock-5m000270:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnpm0ff310iaqh86obz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:30:00raw95,400원96,100원95,000원95,950원45,649
114,858건 중 7,601–7,650← 이전153 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬