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
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
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
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
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
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
cmvujgfng0fea10iaci881xqdstock-5m015760:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfn90fe910ial55pevs01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:25:00raw28,400원28,450원28,350원28,400원13,425
cmvujgffg0fd610iaowavlg3rstock-5m000660:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:262026-10-30 14:35:27cmvujgffa0fd510ia11kb1ii21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:25:00raw1,420,500원1,422,000원1,417,000원1,418,000원21,732
cmvujgff30fd410iakdd536pnstock-5m005930:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:262026-10-30 14:35:26cmvujgfew0fd310iat9hf2np41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:25:00raw223,750원224,000원222,500원222,750원137,973
cmvujgfmw0fe810iaj6fvgrk3stock-5m003550:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfmp0fe710iaxj24t23a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:25:00raw94,700원94,800원94,400원94,500원2,630
cmvujgfmc0fe610iadwaktyjlstock-5m034730:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfm50fe510iaezh68f4x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:25:00raw500,000원500,000원498,000원498,500원1,885
cmvujgflu0fe410ia6cyqlaaustock-5m028260:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgflo0fe310iayyd79zxc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:25:00raw312,500원312,500원311,000원312,000원3,000
cmvujgflg0fe210ia32sryuifstock-5m096770:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgflb0fe110iau6qtg33j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:25:00raw129,900원129,900원129,200원129,500원3,663
cmvujgfl40fe010ia48oxuamjstock-5m012330:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfky0fdz10ia1m6ucbyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:25:00raw335,500원335,500원333,500원334,000원3,732
cmvujgfkq0fdy10iaqgxpnpzfstock-5m373220:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfkl0fdx10ia22al9t0m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:25:00raw358,000원358,500원357,000원358,500원2,940
cmvujgfkd0fdw10ia0oa4zad5stock-5m207940:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfk70fdv10ian8ptg5r91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:25:00raw1,448,000원1,449,000원1,445,000원1,446,000원1,485
cmvujgfk00fdu10iad40sff9zstock-5m055550:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfjv0fdt10ia0oc9qoz31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:25:00raw89,400원89,400원89,100원89,200원14,546
cmvujgfod0fee10ia0wa6ynzzstock-5m017670:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfo80fed10iaiv7sogiv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:25:00raw75,400원75,400원75,100원75,200원5,235
cmvujgfjd0fdq10iab12io5m1stock-5m105560:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfj80fdp10iad723apmy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:25:00raw155,800원155,800원155,500원155,600원7,081
cmvujgfiz0fdo10iat03eflqastock-5m000270:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfio0fdn10ia1suiinh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:25:00raw95,500원95,800원94,400원95,400원138,742
cmvujgfo10fec10ia8ehfbqfystock-5m030200:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfnt0feb10iadszdyxoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:25:00raw46,100원46,150원46,000원46,050원4,071
cmvujgfi00fdk10iapdnf5qzxstock-5m005490:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfhv0fdj10iar77t4o1c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:25:00raw271,500원272,000원271,500원272,000원318
cmvujmnnt0few10iamajjxy8ystock-5m051910:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnno0fev10iadvgrheeq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:25:00raw234,000원234,000원232,500원233,500원5,200
cmvujgfhm0fdi10iasmy6cqaxstock-5m068270:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfhg0fdh10iawsohg8p11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:25:00raw192,200원192,300원191,800원191,900원7,395
cmvujmnn50fes10iau4lvedtcstock-5m006400:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnn00fer10iae3bpsodz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:25:00raw548,000원548,000원545,000원546,000원5,923
cmvujgfh70fdg10iapjfgyk3jstock-5m035720:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfh10fdf10iavjw0gqu41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:25:00raw29,550원29,550원29,450원29,500원11,648
cmvujgfgt0fde10iatd9aufvestock-5m035420:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfgo0fdd10iadcfjdyji1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:25:00raw172,100원172,200원171,600원171,700원7,495
cmvujgfgg0fdc10iab18hzl6vstock-5m066570:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfgb0fdb10iab8kveojw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:25:00raw150,400원150,500원150,000원150,400원8,943
cmvujgfg30fda10iaq95hdta0stock-5m005380:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgffy0fd910ia5ulw0t9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:25:00raw278,500원278,500원277,500원278,000원10,723
cmvuj9xo20fc410iabk4l91t0stock-5m066570:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xns0fc310ia54mrdyi61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:20:00raw150,800원150,800원150,400원150,400원5,985
cmvuj9xmd0fc010iaznk5pkjgstock-5m005930:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:232026-10-30 14:30:23cmvuj9xm10fbz10ia10ege7f81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:20:00raw224,250원225,000원223,500원224,000원108,613
cmvujgfjp0fds10iaq1lpmq3bstock-5m055550:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfjj0fdr10ia33y4u5de1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:20:00raw89,500원89,500원89,300원89,400원9,887
cmvujgfid0fdm10ias8j727l3stock-5m000270:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfi80fdl10iacs2g8hsm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:20:00raw96,900원97,100원95,400원95,400원97,198
cmvujgffs0fd810iavdb793tdstock-5m005380:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgffm0fd710iao3ec9h5t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:20:00raw279,500원279,500원278,000원278,000원8,845
cmvuj9xwk0fd210iayle69k4astock-5m017670:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xwf0fd110iazqeyhmeu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:20:00raw75,400원75,400원75,200원75,300원6,798
cmvuj9xw70fd010iabnpxv246stock-5m030200:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xvz0fcz10iak2s5o8nl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:20:00raw46,100원46,150원46,050원46,100원1,852
cmvuj9xvh0fcy10ia2mlic9uhstock-5m015760:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xv70fcx10iapjh2mwd21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:20:00raw28,400원28,450원28,350원28,450원8,759
cmvuj9xup0fcw10ial7rhufl8stock-5m003550:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xud0fcv10iaaq3ujhom1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:20:00raw94,900원95,000원94,600원94,700원3,564
cmvuj9xtu0fcu10iaejfzw8rhstock-5m034730:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xtk0fct10iab6er5dgr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:20:00raw501,000원502,000원500,000원501,000원3,181
cmvuj9xt20fcs10iaplt4u4e6stock-5m028260:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xss0fcr10iadigk5juw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:20:00raw313,500원313,500원312,000원312,500원4,061
cmvuj9xsl0fcq10iaih72j83jstock-5m096770:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xsg0fcp10iauzudt1jv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:20:00raw129,900원130,100원129,700원129,900원2,761
cmvuj9xs80fco10iafy5u2wvcstock-5m012330:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xs30fcn10ia3611kczc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:20:00raw336,000원336,500원334,500원335,000원2,573
cmvuj9xrx0fcm10iakanxm21nstock-5m373220:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xrs0fcl10iat9pkh4qx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:20:00raw357,750원359,000원357,750원358,000원4,108
cmvuj9xrl0fck10iaresjrybastock-5m207940:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xrg0fcj10iadzy351i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:20:00raw1,445,000원1,449,000원1,445,000원1,448,000원1,469
cmvuj9xr90fci10iapblnnbqustock-5m105560:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xr40fch10ia9hi1r76l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:20:00raw156,000원156,100원155,600원155,800원6,784
cmvuj9xqx0fcg10ia4p1uua5dstock-5m005490:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xqt0fcf10ia9cqk4d0q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:20:00raw271,500원272,000원271,500원271,500원357
cmvuj9xqm0fce10iad51tkcznstock-5m068270:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xqh0fcd10iaagx1of7r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:20:00raw192,000원192,200원191,800원192,100원9,293
cmvuj9xqa0fcc10iasgsx8dgvstock-5m051910:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xq50fcb10iasuj0tkw61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:20:00raw234,000원234,000원233,500원234,000원2,398
cmvuj9xpx0fca10iac006ebmcstock-5m006400:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xpr0fc910iapdmtxqt11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:20:00raw545,000원548,000원545,000원547,000원6,622
cmvuj9xpk0fc810ia4ihqfb9bstock-5m035720:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xpf0fc710iaxxykfw5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:20:00raw29,500원29,550원29,450원29,500원10,577
114,858건 중 7,651–7,700← 이전154 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬