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
cmvuhb2lv0eyw10iaetd9dvt0stock-5m028260:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2ll0eyv10ia4r9qmloq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:25:00raw313,000원316,000원312,500원315,500원12,796
cmvuhb2ma0eyy10ia1lv50w8kstock-5m034730:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2m40eyx10iavbta200x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:25:00raw504,000원505,000원503,500원505,000원1,064
cmvuhb2mv0ez010ia02jx6gncstock-5m003550:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2ml0eyz10iaotorltaj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:25:00raw95,300원96,000원95,300원95,500원4,999
cmvuhb2nz0ez410ia2n9y6ufastock-5m030200:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2nu0ez310iaddn5u0kh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:25:00raw45,950원46,000원45,900원45,900원2,491
cmvuhb2oh0ez610iag9851ur3stock-5m017670:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2ob0ez510ia5hr8sv6z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:25:00raw75,400원75,600원75,200원75,400원10,005
cmvuh536x0exq10iabq3ew0mnstock-5m003550:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh536r0exp10ia93ukf63h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:20:00raw95,200원95,400원95,200원95,300원3,124
cmvuh537b0exs10iavigiov76stock-5m015760:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh53750exr10iagcc8rx8o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:20:00raw28,350원28,450원28,350원28,425원14,644
cmvuh537p0exu10iaipzwq3qistock-5m030200:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh537j0ext10iayd49vrpg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:20:00raw46,000원46,000원45,850원45,950원2,327
cmvuh53820exw10iasv2pyfxhstock-5m017670:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh537x0exv10ia1dews6sl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:20:00raw75,350원75,400원75,300원75,400원4,476
cmvuh536a0exo10iapt032zalstock-5m034730:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh53640exn10ia9i8pkvw01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:20:00raw502,000원504,000원501,000원503,500원1,558
cmvuh52xu0ewk10ial6m7n9gmstock-5m000660:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52xo0ewj10iazss0q2bd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:20:00raw1,425,000원1,435,000원1,424,000원1,431,000원49,602
cmvuh52x50ewi10iag4ioxf6mstock-5m005930:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52wt0ewh10iabnp2mca51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:20:00raw222,500원224,000원222,500원223,500원236,444
cmvuh52z90ews10iancyb2ru1stock-5m035420:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52z40ewr10ia3ipkgq5r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:20:00raw171,900원172,200원171,900원172,100원3,991
cmvuh52zp0ewu10iazawo9ecpstock-5m035720:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52zj0ewt10iaihxiiq2c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:20:00raw29,325원29,400원29,325원29,400원9,188
cmvuh53060eww10iarbpzz7jistock-5m006400:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh53000ewv10iaap86lk4k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:20:00raw549,000원549,000원546,000원547,000원6,485
cmvuh530o0ewy10iajje1grrtstock-5m051910:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh530h0ewx10iaxck5q7l31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:20:00raw235,000원235,000원234,500원235,000원955
cmvuh53150ex010iacj6prlpdstock-5m068270:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh530y0ewz10iahyz5elbg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:20:00raw192,100원192,200원191,800원191,950원6,287
cmvuh531l0ex210iaojrtlgeystock-5m005490:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh531f0ex110iacl2rssrg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:20:00raw272,500원273,000원272,500원273,000원603
cmvuh52yv0ewq10iaj4bf1q97stock-5m066570:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52yq0ewp10iaoydlfxsm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:20:00raw150,500원150,700원150,300원150,300원7,247
cmvuh532k0ex610iawiaiyhqxstock-5m105560:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh532d0ex510ia50dhlq6e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:20:00raw154,500원155,000원154,400원154,800원5,324
cmvuh533o0exc10ia29eux9gustock-5m055550:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh533i0exb10iad0tjo9jh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:20:00raw88,700원88,800원88,600원88,800원6,335
cmvuh53400exe10iayuv7f6f3stock-5m207940:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh533v0exd10iagxjx3pfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:20:00raw1,444,000원1,446,000원1,439,000원1,440,500원1,600
cmvuh534e0exg10iap217f3n1stock-5m373220:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh53480exf10iazli01kwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:20:00raw359,000원359,500원358,000원358,500원1,962
cmvuh534v0exi10iaqbiqbnmnstock-5m012330:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh534o0exh10ia7k0xetgd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:20:00raw342,500원343,000원341,000원341,500원1,249
cmvuh535c0exk10iawduunca8stock-5m096770:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh53550exj10iaombwtua61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:20:00raw130,100원130,500원130,100원130,400원6,862
cmvuh535u0exm10iawj9fo5q6stock-5m028260:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh535n0exl10iasvb9pt3u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:20:00raw312,750원313,500원312,000원313,000원5,610
cmvuh53230ex410iaaherd8gestock-5m000270:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh531w0ex310iatkvc9fuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:20:00raw104,400원104,700원104,300원104,700원7,491
cmvuh52y60ewm10iaj5oo6dbqstock-5m005380:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52y10ewl10iaqfsbohh91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:20:00raw283,500원283,500원282,500원283,000원5,721
cmvugy7op0eva10iaim56d0opstock-5m000660:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7oj0ev910iawls08l321
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:15:00raw1,424,000원1,428,000원1,422,000원1,426,000원38,859
cmvuh533c0exa10iagmholujestock-5m055550:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh53370ex910iaad0yt4nx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:15:00raw88,500원88,700원88,500원88,700원7,123
cmvuh52yj0ewo10iaa4ryil3ystock-5m066570:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52yd0ewn10ia5ot68xfd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:15:00raw150,500원150,700원150,300원150,500원8,771
cmvugy7w10ewg10ia0cuhysflstock-5m017670:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7vw0ewf10iaokf8nunl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:15:00raw75,100원75,400원75,000원75,400원5,618
cmvugy7ve0ewc10ia68ppgb9wstock-5m030200:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7v90ewb10iaosbddjvx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:15:00raw45,850원46,000원45,800원45,950원2,841
cmvugy7ur0ew810iacxghjgbpstock-5m015760:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7um0ew710ia9z24c6tp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:15:00raw28,300원28,375원28,250원28,350원18,314
cmvugy7uf0ew610ian0n33h1tstock-5m003550:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7u90ew510ia7hujvgd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:15:00raw94,900원96,000원94,900원95,200원3,516
cmvugy7u00ew410iau0dnrv8zstock-5m034730:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7tv0ew310iaygdc44yc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:15:00raw496,500원502,000원496,500원502,000원2,607
cmvugy7tn0ew210iawax7qrxistock-5m028260:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7ti0ew110iaqh3q1xpb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:15:00raw313,000원313,500원312,500원313,000원6,140
cmvugy7ta0ew010iaskkbao81stock-5m096770:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7t50evz10iadq19ie1b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:15:00raw130,100원130,300원130,000원130,100원5,769
cmvugy7sy0evy10ia2myvoqzustock-5m012330:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7st0evx10iaqz7rbdv71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:15:00raw342,500원343,000원342,000원342,500원734
cmvugy7sm0evw10ia94lzzlvystock-5m373220:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7sh0evv10ia5v10bljl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:15:00raw359,500원360,500원359,000원359,500원3,491
cmvugy7sa0evu10iatgty8a9lstock-5m207940:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7s40evt10iacxvk7l0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:15:00raw1,439,000원1,445,000원1,439,000원1,444,000원1,630
cmvugy7rw0evs10ia7vp3w79wstock-5m105560:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7rq0evr10iaxlxx3wvl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:15:00raw154,400원154,500원154,200원154,500원6,007
cmvugy7rj0evq10ia4i9ocxwvstock-5m000270:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7rd0evp10iab8peto911
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:15:00raw104,900원104,900원104,200원104,400원16,141
cmvugy7r50evo10iachbqdogustock-5m005490:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7qz0evn10iawxxa9xdm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:15:00raw273,000원273,000원272,500원273,000원130
cmvugy7qs0evm10iapka4t97estock-5m068270:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:18cmvugy7qm0evl10iats7xnymy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:15:00raw191,900원192,200원191,200원192,000원9,584
cmvugy7qe0evk10iacv45w3n0stock-5m051910:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7q90evj10iajmgaghlc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:15:00raw234,500원235,000원234,500원235,000원1,536
cmvugy7q30evi10iag28r00omstock-5m006400:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7px0evh10iaf3ewaw6q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:15:00raw550,000원550,000원548,000원548,500원8,795
cmvugy7pq0evg10ia7t112k6estock-5m035720:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7pl0evf10iaw8cp38yd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:15:00raw29,250원29,350원29,200원29,350원14,818
cmvugy7pe0eve10ia3b9af18bstock-5m035420:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7p80evd10ia0yhwlik01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:15:00raw171,650원172,000원171,600원171,900원4,945
cmvugy7p10evc10iasvmmjbavstock-5m005380:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7ox0evb10ia9qa6znd01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:15:00raw282,500원283,500원282,500원283,000원4,288
114,858건 중 7,951–8,000← 이전160 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬