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
cmvui0sgx0f3010ialguen5fqstock-5m005380:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sgs0f2z10iam955cjmj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:45:00raw283,000원283,000원282,500원282,500원1,854
cmvui0sgl0f2y10ia0ljipzqbstock-5m000660:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sgf0f2x10iaw0aza9ba1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:45:00raw1,439,000원1,446,000원1,435,000원1,440,000원44,014
cmvui0sg60f2w10iajgw6fdqkstock-5m005930:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sfx0f2v10iaq3e5yq4n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:45:00raw225,500원226,500원225,000원226,000원327,312
cmvui0sm00f3u10iaaez6f65qstock-5m096770:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0slv0f3t10iag1ajwnu11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:45:00raw129,700원129,900원129,600원129,700원5,675
cmvui0slo0f3s10ia39udgalgstock-5m012330:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0slj0f3r10ia44kjlom61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:45:00raw341,500원342,000원340,500원341,000원1,813
cmvui0slc0f3q10iaxrd7wro0stock-5m373220:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sl70f3p10iauk1zrl6f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:45:00raw356,000원357,000원356,000원356,000원3,727
cmvui0sl00f3o10iahhq8843zstock-5m207940:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0skv0f3n10iaoqsozbo31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:45:00raw1,437,000원1,440,000원1,436,000원1,439,000원1,729
cmvui0sko0f3m10ia064ddv1fstock-5m055550:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0ski0f3l10ia15upc9p01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:45:00raw88,800원88,800원88,500원88,800원17,065
cmvui0skb0f3k10ia1hbuwvtbstock-5m105560:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sk60f3j10iamsilanim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:45:00raw154,200원154,800원154,000원154,600원13,049
cmvui0sjz0f3i10ia0io9tjy5stock-5m000270:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sju0f3h10iakqf1j33x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:45:00raw104,800원105,000원104,400원104,500원14,894
cmvui0sjn0f3g10ia1sldbnw3stock-5m005490:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sji0f3f10iakuv11d481
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:45:00raw273,000원273,500원272,500원273,000원1,399
cmvui0sjb0f3e10ia5cdmjwunstock-5m068270:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sj60f3d10iac0bmkb3y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:45:00raw191,400원191,900원191,300원191,800원6,065
cmvui0siz0f3c10iau72yfk4gstock-5m051910:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0siv0f3b10ia3dqgc2xy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:45:00raw234,500원234,500원234,000원234,500원1,028
cmvuhudo50f2a10ia0d5mbuyestock-5m000270:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudnt0f2910ia6yu8f5rb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:40:00raw105,100원105,200원104,700원104,800원8,005
cmvui0sip0f3a10iag4u84f1pstock-5m051910:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sik0f3910ia7vrqylgl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:40:00raw234,500원234,500원234,000원234,500원1,256
cmvuhue1j0f2u10iarqm3xaewstock-5m017670:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:192026-10-30 13:50:19cmvuhue120f2t10iagckd5h2u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:40:00raw75,400원75,500원75,300원75,400원5,573
cmvuhue0e0f2s10iaajmxphecstock-5m015760:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:192026-10-30 13:50:19cmvuhue020f2r10iajv4s3grn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:40:00raw28,450원28,450원28,400원28,450원4,615
cmvuhudyj0f2q10iachsuyvelstock-5m003550:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:192026-10-30 13:50:19cmvuhudya0f2p10iar762861m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:40:00raw95,400원95,700원95,400원95,400원3,603
cmvuhudxm0f2o10ia56zvcqekstock-5m034730:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:19cmvuhudwz0f2n10iaym25jrgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:40:00raw506,000원506,000원505,000원506,000원1,039
cmvuhudwf0f2m10iaya6tbao4stock-5m096770:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudvw0f2l10iac52pew551
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:40:00raw129,900원130,000원129,700원129,800원3,211
cmvuhudv10f2k10iaec4cxmqtstock-5m012330:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudul0f2j10iaakiw2z401
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:40:00raw341,500원342,000원341,000원341,000원946
cmvuhudt70f2i10iaz9s5yg0lstock-5m373220:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudss0f2h10iat80smyhg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:40:00raw358,000원358,500원356,000원356,500원4,304
cmvuhuds90f2g10iawx8zvtw5stock-5m207940:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudru0f2f10ial76veakm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:40:00raw1,439,000원1,440,000원1,436,000원1,437,000원1,085
cmvuhudqx0f2e10iarob7fzrjstock-5m055550:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudqp0f2d10iaoahuz73y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:40:00raw88,700원88,800원88,600원88,800원8,664
cmvuhudpv0f2c10ia0qcz356cstock-5m105560:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudp10f2b10iamj5qmdjf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:40:00raw154,900원154,900원154,200원154,200원16,009
cmvuhudmy0f2810iaam8frkb2stock-5m005490:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudmg0f2710iaq5da2ger1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:40:00raw273,500원273,500원272,500원273,000원757
cmvuhudlq0f2610ia5nblx17dstock-5m068270:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudl80f2510iaigk5a15z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:40:00raw191,400원191,650원191,200원191,400원6,876
cmvuhudju0f2410iarhr0ruyzstock-5m006400:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudjb0f2310iaha19fpzw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:40:00raw546,000원546,000원543,000원544,000원4,992
cmvuhudi60f2210iakdjmkj0gstock-5m035720:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudhn0f2110iacznblwxv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:40:00raw29,450원29,450원29,350원29,400원21,644
cmvuhudgs0f2010ia87eq44wfstock-5m035420:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudga0f1z10ia1th1xbsy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:40:00raw172,300원172,600원172,200원172,200원7,256
cmvuhudfb0f1y10iao1cq3ar3stock-5m066570:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudev0f1x10iaz79gxm4f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:40:00raw150,800원151,000원150,700원151,000원9,153
cmvuhude90f1w10ia4qyio5cwstock-5m005380:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhuddp0f1v10iaz1nbkxdd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:40:00raw283,000원283,500원282,500원282,500원3,267
cmvuhudcr0f1u10ialz7ko0upstock-5m000660:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudcd0f1t10iai3a9y33p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:40:00raw1,440,000원1,444,000원1,438,000원1,438,000원29,049
cmvuhudb80f1s10ia8x99s7utstock-5m005930:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudao0f1r10iamohi7in71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:40:00raw225,750원226,000원225,500원225,500원106,682
cmvui0so00f4610iajo4bos86stock-5m030200:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:55:182026-10-30 13:55:18cmvui0snu0f4510ianffddr0t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:40:00raw45,950원45,950원45,850원45,900원2,610
cmvui0smc0f3w10ial8k534dzstock-5m028260:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sm60f3v10ias390h4qv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:40:00raw315,000원315,000원312,500원313,000원6,374
cmvuho5sr0f0w10iaxr194vl4stock-5m005490:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5sl0f0v10iajdw5ne2q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:35:00raw273,000원273,500원272,500원273,500원1,150
cmvuho5s20f0s10iasprie2jestock-5m051910:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5rx0f0r10iakrag1x7p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:35:00raw234,250원234,500원234,000원234,500원720
cmvuho5xz0f1q10iac3k89swrstock-5m017670:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5xt0f1p10ia1muany5l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:35:00raw75,400원75,400원75,200원75,400원5,166
cmvuho5ti0f1010ia7ncugrmrstock-5m000270:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5tc0f0z10iad2u73whr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:35:00raw104,900원105,100원104,800원105,100원5,468
cmvuho5se0f0u10iabnevueqfstock-5m068270:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5s90f0t10iat8br3alx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:35:00raw192,000원192,100원191,300원191,300원7,976
cmvuho5x90f1m10ias7rmdig8stock-5m030200:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5x40f1l10iadtqjdqzl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:35:00raw45,950원45,950원45,900원45,900원581
cmvuho5vv0f1e10ia9rpygf4ostock-5m028260:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5vp0f1d10iarxqedcue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:35:00raw314,750원315,250원314,500원315,000원2,544
cmvuho5w80f1g10ia8sdnmnprstock-5m034730:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5w20f1f10iagzuxwfti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:35:00raw507,000원508,000원505,000원506,000원2,485
cmvuho5wx0f1k10iahk425sy9stock-5m015760:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5ws0f1j10ia2t431w5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:35:00raw28,450원28,500원28,400원28,450원15,996
cmvuho5wl0f1i10iaifj4djbvstock-5m003550:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5wf0f1h10ia06izf77j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:35:00raw95,300원95,600원95,300원95,500원2,932
cmvuho5vj0f1c10iaybsxqt5astock-5m096770:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5ve0f1b10ia8yl6i19y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:35:00raw130,100원130,300원129,900원130,000원3,854
cmvuho5v70f1a10ia5q0womhbstock-5m012330:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5v20f1910ia7cx8nwal1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:35:00raw341,000원342,000원340,500원341,500원974
cmvuho5uw0f1810iag3edo4u8stock-5m373220:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5uq0f1710iaaqub2d8j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:35:00raw357,500원359,000원357,500원358,500원2,644
cmvuho5uj0f1610iaaddcunv9stock-5m207940:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5ue0f1510ia8kh2gwgt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:35:00raw1,444,000원1,444,000원1,438,000원1,439,000원1,525
114,858건 중 7,851–7,900← 이전158 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬