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
cmvufp9lz0en010iavpd46i7zstock-5m000270:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9lt0emz10iazof4wfrg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:40:00raw105,000원105,200원105,000원105,000원1,666
cmvufp9mc0en210iaa68rta11stock-5m105560:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9m70en110ia5k4v8cnq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:40:00raw154,200원154,200원153,700원153,800원7,209
cmvufp9mq0en410iaxyoojvw1stock-5m207940:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9mk0en310ia9ha947f11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:40:00raw1,419,000원1,419,000원1,414,000원1,415,000원459
cmvufp9n40en610iah2jwfddpstock-5m373220:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9my0en510ia3si8ymev1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:40:00raw356,000원356,500원355,500원356,000원1,770
cmvufp9nj0en810iavjufozj5stock-5m012330:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9ne0en710iatqpxfxx31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:40:00raw340,500원341,000원340,000원340,500원1,005
cmvufp9nv0ena10ia3p68b4g7stock-5m096770:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9nq0en910ialhhcra511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:40:00raw130,500원130,600원130,000원130,300원6,006
cmvufp9o70enc10iajskeqv6qstock-5m028260:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9o20enb10iahhn05xx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:40:00raw308,500원309,500원308,500원309,500원815
cmvufp9oj0ene10iasde954k2stock-5m034730:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9oe0end10ia8zayhrxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:40:00raw491,000원493,000원491,000원492,500원917
cmvufp9ow0eng10ian7baqr1xstock-5m003550:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9or0enf10ia3vzk66jo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:40:00raw95,000원95,800원95,000원95,200원4,296
cmvufp9pk0enk10ia7jt7t65mstock-5m030200:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9pe0enj10ia6b48uxyy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:40:00raw45,950원45,950원45,850원45,850원1,290
cmvufp9pw0enm10ia435sbbysstock-5m017670:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9pr0enl10iarb5pwtd61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:40:00raw74,600원74,600원74,300원74,400원1,701
cmvufvmz60eo610ia7z84jqm3stock-5m055550:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmz10eo510ia4rape7991
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:40:00raw88,500원88,500원88,200원88,200원10,788
cmvufiysf0elg10iaubbzqtkystock-5m051910:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiys90elf10iab5kvwwat1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:35:00raw231,000원231,500원231,000원231,500원398
cmvufiys20ele10iast9jagttstock-5m006400:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyrx0eld10iamgru5mox1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:35:00raw541,000원542,000원540,000원542,000원2,239
cmvufiyrr0elc10iar6q7jbkjstock-5m035720:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyrm0elb10iax2vtnibh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:35:00raw29,050원29,100원29,000원29,050원5,385
cmvufiyrg0ela10ianmhdn4q8stock-5m035420:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyrb0el910iat96q13b71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:35:00raw171,900원172,200원171,800원172,150원3,740
cmvufiyr30el810iad3rwkjasstock-5m066570:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyqy0el710ia7wkkqe7v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:35:00raw149,100원149,300원148,900원149,200원2,399
cmvufiyqr0el610iamv1g1jefstock-5m005380:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyqm0el510ia0xw17ztx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:35:00raw283,000원283,500원282,500원283,000원1,257
cmvufiyqf0el410ia63lmd48fstock-5m000660:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyq90el310iayzpty9rj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:35:00raw1,407,000원1,414,000원1,405,000원1,413,000원27,873
cmvufiyq00el210ia6395de20stock-5m005930:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyph0el110ia86xqd7gq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:35:00raw220,000원220,500원219,500원220,500원79,496
cmvufiyxk0ema10iakms1x30pstock-5m015760:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyxf0em910iaun4bfdgl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:35:00raw28,050원28,150원28,050원28,050원3,801
cmvufiyx70em810iaen56kmzystock-5m003550:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyx10em710iakoosdybq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:35:00raw95,100원95,100원95,000원95,100원1,051
cmvufiywu0em610iabtm2cxngstock-5m034730:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiywp0em510iab411avfq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:35:00raw489,000원491,000원488,000원491,000원420
cmvufiywh0em410iaqg0zxu2jstock-5m028260:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiywd0em310iaks7pcg9p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:35:00raw307,500원309,000원307,000원308,500원1,364
cmvufiyyk0eme10ialsf52t6cstock-5m017670:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyyc0emd10iaiv323fsk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:35:00raw74,200원74,600원74,200원74,600원1,627
cmvufiyvu0em010iaynzg182fstock-5m096770:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyvp0elz10iamm5hrkd91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:35:00raw130,400원130,600원130,100원130,500원3,194
cmvufiyvi0ely10ia5tf8jtalstock-5m012330:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyvd0elx10iavg268nui1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:35:00raw340,500원341,500원340,000원340,500원1,109
cmvufiyv50elw10iauglhpmaqstock-5m373220:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyv00elv10iaqtzk8u9f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:35:00raw356,500원356,500원356,000원356,500원1,189
cmvufiyus0elu10iaje4rxqibstock-5m207940:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyun0elt10iau9lsb33f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:35:00raw1,418,000원1,420,000원1,413,000원1,419,000원377
cmvufiyug0els10iankz0a0zhstock-5m055550:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyub0elr10iaxk4byziw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:35:00raw88,400원88,500원88,300원88,500원5,454
cmvufiyu40elq10iaxp7d2yh5stock-5m105560:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:27cmvufiyty0elp10ianiwslunl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:35:00raw153,900원154,300원153,800원154,200원5,262
cmvufiytr0elo10iawsk0fxehstock-5m000270:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiytl0eln10ia4pfh07oe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:35:00raw104,800원105,100원104,800원105,100원3,976
cmvufiytf0elm10ia31n3pducstock-5m005490:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyta0ell10iao4490b221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:35:00raw272,000원272,500원272,000원272,500원235
cmvufiyy10emc10iaubgx9lchstock-5m030200:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyxu0emb10iahh9k3zlw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:35:00raw45,850원46,000원45,850원45,950원754
cmvufiysr0eli10iaf6ti8vlcstock-5m068270:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiysm0elh10ial7qrwzrc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:35:00raw190,600원190,800원190,500원190,800원1,959
cmvufccjg0ek210ias5jecbqnstock-5m035420:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccja0ek110iao99rpal11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:30:00raw172,400원172,400원171,800원171,900원5,747
cmvufccij0ejy10iabya1jb9rstock-5m005380:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccid0ejx10iasx64euoi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:30:00raw283,500원283,500원282,500원282,500원1,197
cmvufcci40ejw10iaalc56jvpstock-5m000660:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcchy0ejv10iahvsj4wlg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:30:00raw1,409,000원1,410,000원1,404,000원1,407,000원24,335
cmvufcclq0eke10iafi7ks2h0stock-5m000270:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcclk0ekd10ia68lzluhk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:30:00raw105,100원105,200원104,800원104,800원5,175
cmvufcchm0eju10iaj3lxq2ykstock-5m005930:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcchh0ejt10ia0q9qy3iu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:30:00raw220,250원220,500원219,000원220,000원136,585
cmvufccm80ekg10iad13s1wr5stock-5m105560:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccm00ekf10iazndg0duk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:30:00raw154,100원154,200원153,900원154,000원3,522
cmvufiyw70em210ia3udyk3a5stock-5m028260:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyw20em110iay2qjih8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:30:00raw309,000원309,000원307,000원307,500원1,238
cmvufiyt40elk10ia3niecuoostock-5m005490:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiysz0elj10iaxg46ac291
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:30:00raw272,500원273,000원271,500원272,000원1,249
cmvufccqw0el010iah3n9rf24stock-5m017670:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccqr0ekz10iar0o6xihm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:30:00raw74,500원74,500원74,200원74,200원923
cmvufccqj0eky10ia310f34o1stock-5m030200:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccqd0ekx10iatvmh0i4t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:30:00raw45,950원46,000원45,850원45,900원1,751
cmvufccq50ekw10iapt1r9868stock-5m015760:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccq00ekv10ia8wiaw6yp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:30:00raw28,100원28,150원28,050원28,100원3,918
cmvufccpt0eku10iahwlo6cfbstock-5m003550:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccpn0ekt10ia1n90v5c51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:30:00raw95,200원95,400원94,900원95,100원3,495
cmvufccpf0eks10iazqo2wvfpstock-5m034730:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccp90ekr10iaqtn490mt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:30:00raw491,000원491,000원488,500원489,500원700
cmvufccp20ekq10iamlaufuowstock-5m096770:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccow0ekp10iazvna4hij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:30:00raw130,800원130,800원130,200원130,400원4,035
cmvufccoo0eko10ia5ib6b9ytstock-5m012330:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccoi0ekn10iak2q4b9f41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:30:00raw341,500원341,500원340,000원340,000원710
114,858건 중 8,151–8,200← 이전164 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬