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
cmvud11kn0e3y10iaaf2syl3wstock-5m055550:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ki0e3x10iam6dj69yk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:25:00raw87,900원88,200원87,800원88,200원5,729
cmvud11kz0e4010iamqfq6iepstock-5m207940:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ku0e3z10iakue8k1cf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:25:00raw1,424,000원1,425,000원1,422,000원1,424,000원1,017
cmvud11lc0e4210ia9uikfvkqstock-5m373220:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11l60e4110iaqi0d452p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:25:00raw359,000원359,000원357,500원358,000원2,170
cmvud11lx0e4410iac4j92rtjstock-5m012330:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ls0e4310ia9f79bp3s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:25:00raw339,500원340,000원338,500원338,500원906
cmvud11ob0e4i10iaqc7caqlzstock-5m017670:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11o70e4h10iayzslwrzb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:25:00raw74,300원74,300원74,200원74,300원832
cmvud11nz0e4g10ianu496mbdstock-5m030200:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11nu0e4f10ia75mink4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:25:00raw45,900원45,900원45,850원45,850원480
cmvud11nm0e4e10iar1r7jin9stock-5m015760:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11nh0e4d10iajaiwbgcy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:25:00raw28,100원28,100원28,050원28,050원2,124
cmvucubqq0e2w10ia2ujxcimgstock-5m028260:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubql0e2v10iaypi5ey9z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:20:00raw304,500원306,500원304,000원306,250원1,927
cmvud11hd0e3g10iag6kapcajstock-5m035420:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11h70e3f10iapa8aox2h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:20:00raw171,350원171,600원171,250원171,500원4,143
cmvucubsx0e3610iawfc7qspustock-5m017670:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubss0e3510ia45afb80b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:20:00raw74,200원74,300원74,200원74,300원1,085
cmvucubsi0e3410ia0fl0pl9rstock-5m030200:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubs90e3310iafsc2ktg71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:20:00raw45,900원45,950원45,900원45,900원619
cmvucubrx0e3210iajbzi71k9stock-5m015760:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubrr0e3110iam75bjmak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:20:00raw28,100원28,150원28,050원28,050원2,843
cmvucubri0e3010iapa070m4wstock-5m003550:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubrb0e2z10iav9ztao8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:20:00raw94,900원95,000원94,700원94,800원2,454
cmvucubr30e2y10ia5ed92ti8stock-5m034730:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubqy0e2x10ia51hdrnra1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:20:00raw488,000원490,500원488,000원490,500원639
cmvucubqd0e2u10iaxpvbuowpstock-5m096770:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubq80e2t10ia2to2g9xe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:20:00raw130,000원130,600원130,000원130,400원2,480
cmvucubq10e2s10iam2rxy69ustock-5m012330:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubpw0e2r10iansixldqb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:20:00raw339,500원340,500원339,500원339,500원916
cmvucubpp0e2q10ia066i4twvstock-5m373220:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubpj0e2p10ia6i3681jm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:20:00raw357,250원359,500원357,000원359,000원3,350
cmvucubpb0e2o10iabhojvgrqstock-5m207940:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubp60e2n10iaj0415j0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:20:00raw1,422,000원1,424,000원1,422,000원1,423,000원928
cmvucuboz0e2m10iaqsmlqwwastock-5m055550:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubou0e2l10iam5er60h91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:20:00raw87,900원87,900원87,800원87,900원4,063
cmvucubon0e2k10ia9erzj5mzstock-5m105560:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucuboh0e2j10iaiyepbjee1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:20:00raw152,500원153,100원152,500원153,000원4,145
cmvucuboa0e2i10iava9cp6hgstock-5m000270:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubo40e2h10ia8awoxmlp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:20:00raw104,500원104,700원104,400원104,700원4,081
cmvucubnx0e2g10ia6zbws9twstock-5m005490:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubns0e2f10ia1cxhixv21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:20:00raw271,500원272,000원271,500원271,500원399
cmvucubnl0e2e10iak20n3g51stock-5m068270:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubnf0e2d10iacl7ciyrc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:20:00raw190,100원190,500원189,900원190,400원3,216
cmvucubn80e2c10iaj7mf5t0pstock-5m051910:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubn20e2b10ia2znzwd1i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:20:00raw232,000원233,000원231,500원233,000원690
cmvucubmj0e2a10ia773vb32estock-5m006400:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubm80e2910iak47cnc4k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:20:00raw537,000원541,000원536,000원541,000원5,133
cmvucublp0e2810ia0gkszwx4stock-5m035720:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucuble0e2710iar8707b8c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:20:00raw29,000원29,050원29,000원29,000원10,075
cmvucubku0e2610ialjb51oupstock-5m066570:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubkj0e2510iagw7kssk61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:20:00raw148,300원148,700원148,300원148,700원3,362
cmvucubkb0e2410iaemsl0c7nstock-5m005380:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubk60e2310ialgiiq10u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:20:00raw281,750원283,000원281,500원282,000원3,164
cmvucubjz0e2210iaw8b1mm2tstock-5m000660:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubjt0e2110ia4ikhjmjl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:20:00raw1,394,000원1,402,000원1,394,000원1,399,000원24,137
cmvucubjk0e2010iaphov9q3fstock-5m005930:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubje0e1z10iamj05q3kp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:20:00raw218,250원219,000원218,000원218,750원90,617
cmvuco1vl0e1m10iacmkrwo2xstock-5m028260:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1vd0e1l10ia2ln44cgf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:15:00raw304,500원305,000원304,000원304,500원472
cmvuco1s80e1610iacwo4vr1qstock-5m000270:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1s00e1510iao3utj1lu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:15:00raw104,500원104,600원104,500원104,500원1,429
cmvuco1rp0e1410iapui7uqxestock-5m005490:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1rj0e1310ia6k9ubowj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:15:00raw271,500원272,000원271,000원272,000원239
cmvuco1ra0e1210ialh7eizvzstock-5m068270:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1r40e1110iav6vmq5so1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:15:00raw190,000원190,100원189,800원190,100원1,740
cmvuco1ny0e0k10iah97nts4istock-5m005930:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1nl0e0j10iayzvv8xgd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:15:00raw218,250원218,500원218,000원218,250원68,621
cmvuco1qj0e0y10iavdyb9sdcstock-5m006400:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1qd0e0x10iayy0oaxrr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:15:00raw536,000원537,000원533,000원536,000원5,787
cmvuco1q50e0w10iaxalih09jstock-5m035720:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1q00e0v10ia2ft853g61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:15:00raw29,000원29,050원29,000원29,050원3,546
cmvuco1qx0e1010iasm3b3f0ustock-5m051910:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1qr0e0z10ia1mye2loa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:15:00raw231,500원232,000원231,000원232,000원593
cmvuco1ph0e0s10ia7l2q56fystock-5m035420:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1pa0e0r10iawig5w0pg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:15:00raw171,500원171,500원171,200원171,350원2,599
cmvuco1p20e0q10ia6c0ni3s2stock-5m066570:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1ow0e0p10iaiq649ifo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:15:00raw148,400원148,500원148,300원148,300원2,474
cmvuco1sr0e1810ia2a4z951tstock-5m105560:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1sk0e1710iat3lsq2jf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:15:00raw152,400원152,600원152,100원152,600원7,518
cmvuco1tb0e1a10ialm9mu2iustock-5m055550:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1t30e1910ia1d9y2k1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:15:00raw87,900원88,000원87,800원87,800원8,285
cmvuco1tr0e1c10iavn811xysstock-5m207940:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1tm0e1b10iai912us5s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:15:00raw1,422,000원1,423,000원1,420,000원1,422,000원907
cmvuco1x00e1u10ia36mzqse2stock-5m015760:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1wv0e1t10iaepsahf8s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:15:00raw28,150원28,150원28,050원28,050원2,342
cmvuco1u30e1e10ia8n6e7zl1stock-5m373220:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1ty0e1d10iaa01zjwsp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:15:00raw357,000원357,500원357,000원357,500원1,252
cmvuco1uf0e1g10iaufosy44sstock-5m012330:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1ua0e1f10iat1t25frp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:15:00raw339,500원340,000원339,000원339,500원981
cmvuco1ut0e1i10iaonqi92xrstock-5m096770:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1un0e1h10ia6b4oyra41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:15:00raw130,200원130,200원129,900원130,100원3,497
cmvuco1oo0e0o10ia9xcw7nunstock-5m005380:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1oj0e0n10ia2zibnjcl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:15:00raw282,500원282,500원281,500원281,500원1,426
cmvuco1wo0e1s10iabzz3xwdwstock-5m003550:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1wj0e1r10iap364l1ds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:15:00raw94,900원95,000원94,900원94,900원517
cmvuco1oc0e0m10iawd5ydh5istock-5m000660:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1o60e0l10iapqesu0nh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:15:00raw1,397,000원1,399,000원1,393,000원1,394,000원17,868
114,858건 중 8,501–8,550← 이전171 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬