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
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
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
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
cmvuchgw80dzi10iacz4kllk1stock-5m005380:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgw20dzh10iakfed7kjw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:10:00raw282,000원282,500원281,500원282,500원881
cmvuco1wd0e1q10iau6uxp2fvstock-5m003550:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1w80e1p10iaru6mcfq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:10:00raw94,300원95,300원94,300원95,000원3,707
cmvuco1v60e1k10iaoq0absyxstock-5m028260:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1v00e1j10iachzpyika1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:10:00raw304,000원305,500원304,000원304,500원1,735
cmvuco1pt0e0u10ia37in7qbxstock-5m035720:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1po0e0t10iara6wthf41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:10:00raw29,025원29,050원29,000원29,000원7,294
cmvuchh3l0e0i10iawmliaybjstock-5m017670:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh3f0e0h10iabeyraqop1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:10:00raw74,200원74,400원74,100원74,300원2,685
cmvuchh360e0g10iahp208q6pstock-5m030200:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh310e0f10iak77km54u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:10:00raw45,900원46,000원45,900원46,000원1,439
cmvuchh2t0e0e10ia0ksbo9h0stock-5m015760:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh2o0e0d10ial2cmxwcf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:10:00raw28,100원28,200원28,050원28,100원4,735
cmvuchh2g0e0c10iabq3oepkmstock-5m034730:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh2b0e0b10iaojzxhzax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:10:00raw486,500원487,500원485,500원487,000원704
cmvuchh240e0a10iagys25c5kstock-5m096770:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh1z0e0910ia7eu9ccfv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:10:00raw129,900원130,300원129,800원130,100원4,406
cmvuchh1r0e0810iadfr0qlmsstock-5m012330:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh1m0e0710iapyp8a5u61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:10:00raw338,500원340,000원338,000원339,500원1,282
cmvuchh1e0e0610iabf4w58vcstock-5m373220:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh180e0510iaqu4exmyd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:10:00raw357,000원357,500원357,000원357,500원1,318
cmvuchh110e0410iam1sht6ymstock-5m207940:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh0v0e0310iacdqaactw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:10:00raw1,421,000원1,423,000원1,420,000원1,422,000원867
cmvuchh0o0e0210iaxp4uvzbqstock-5m055550:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh0j0e0110iai2c8y4al1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:10:00raw87,800원88,000원87,700원87,900원8,343
cmvuchh0c0e0010iasakh9hndstock-5m105560:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh030dzz10ia6n3dngoe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:10:00raw152,200원152,500원152,000원152,400원5,896
cmvuchgze0dzw10iaxzxbc58jstock-5m000270:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgz80dzv10iae3uyyxfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:10:00raw104,500원104,600원104,400원104,500원2,871
cmvuchgyw0dzu10ial3diba4kstock-5m005490:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgyq0dzt10ia5ga3kn6p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:10:00raw271,000원272,000원271,000원272,000원722
cmvuchgyg0dzs10ialhymu5custock-5m068270:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgyb0dzr10iadbsz8oay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:10:00raw190,200원190,300원189,900원190,000원2,819
cmvuchgy00dzq10iakhxiyswcstock-5m051910:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgxt0dzp10iaau9ly8oa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:10:00raw231,500원231,500원231,000원231,500원653
cmvuchgxk0dzo10iahio291spstock-5m006400:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgxe0dzn10iat9jovgw21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:10:00raw533,000원536,000원532,000원536,000원2,999
cmvuchgx40dzm10ia8oosli6bstock-5m035420:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgwz0dzl10iau4i839o61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:10:00raw171,250원171,500원171,100원171,400원3,537
cmvuchgwn0dzk10iamcnw876ostock-5m066570:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgwh0dzj10iav8088bil1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:10:00raw148,100원148,500원148,100원148,500원5,050
cmvuchgvq0dzg10ia1f91zth3stock-5m000660:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgvl0dzf10ia00gaifn71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:10:00raw1,396,000원1,400,000원1,392,000원1,399,000원26,148
cmvuchgv90dze10ia3rk68q8hstock-5m005930:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgv40dzd10ia0rujp2x41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:10:00raw217,750원219,000원217,500원218,500원186,851
cmvucb3z00dy410ialvvaejfgstock-5m000660:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb3yu0dy310ia7dc1d1x51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:05:00raw1,390,000원1,397,000원1,385,000원1,397,000원43,426
cmvucb3ze0dy610ianpqpog64stock-5m005380:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb3z80dy510ia3drgkcyg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:05:00raw281,500원282,750원281,000원282,500원3,836
cmvucb3zv0dy810ial4i1z7fdstock-5m066570:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb3zo0dy710iayj422d2f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:05:00raw148,000원148,300원147,800원148,100원10,804
cmvucb40g0dya10iau4fu7s7rstock-5m035420:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4090dy910ia0fr81t9y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:05:00raw170,900원171,200원170,800원171,200원4,227
cmvucb4170dye10ia7rls7q6wstock-5m035720:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4120dyd10ia1p1y9q0h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:05:00raw29,050원29,100원29,000원29,025원21,359
cmvucb3yl0dy210iamrxk8b7vstock-5m005930:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb3y70dy110ia2o7etkkh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:05:00raw217,500원218,000원217,000원217,750원140,726
cmvucb41k0dyg10iadv1ain6sstock-5m006400:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb41f0dyf10iab2g9m9or1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:05:00raw533,500원535,000원531,000원534,000원5,760
cmvucb4400dyu10iav4kauf2vstock-5m207940:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb43v0dyt10iaicodndwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:05:00raw1,416,000원1,422,000원1,416,000원1,421,000원861
cmvucb41w0dyi10iaq7rb78zostock-5m051910:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb41r0dyh10iamt66k2ff1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:05:00raw231,500원231,500원230,000원231,500원998
cmvucb4290dyk10ia3i92dqhustock-5m068270:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4240dyj10iavre8uhl21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:05:00raw189,900원190,200원189,700원190,200원2,951
cmvucb43c0dyq10iaxr2rykcsstock-5m055550:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4370dyp10iadx4myyb11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:05:00raw87,800원87,900원87,600원87,700원7,814
cmvucb42z0dyo10iaw07rxyejstock-5m000270:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb42t0dyn10iaze2f12yk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:05:00raw104,400원104,600원104,200원104,600원4,263
cmvucb42m0dym10iard0kes6bstock-5m005490:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb42h0dyl10ia0h1igi081
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:05:00raw270,500원271,000원270,500원271,000원506
cmvucb44c0dyw10iadaj85d4kstock-5m373220:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4470dyv10iahtrfqx1m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:05:00raw356,750원357,500원356,000원357,500원2,338
cmvucb44o0dyy10iaz5vaswmystock-5m012330:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb44j0dyx10iajdk7z4ug1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:05:00raw337,000원339,000원337,000원338,500원1,051
cmvucb4510dz010iamcb6zqeystock-5m096770:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb44v0dyz10iasajii0l21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:05:00raw129,900원130,000원129,500원130,000원3,901
cmvucb45e0dz210ia8wi014dbstock-5m028260:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4580dz110iaamjfqqqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:05:00raw303,000원304,500원302,500원304,500원1,399
cmvucb45q0dz410iazj96qbr4stock-5m034730:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb45l0dz310ia4nz7bh3d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:05:00raw485,000원486,500원483,500원486,500원1,992
cmvucb4630dz610ia46chiocxstock-5m003550:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb45x0dz510iaiodra6qn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:05:00raw94,200원94,400원94,100원94,300원4,685
cmvucb46f0dz810iahtqd7zvrstock-5m015760:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb46a0dz710iam8hhqn2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:05:00raw28,100원28,150원28,050원28,100원14,782
cmvucb46r0dza10ia7ipg7v2zstock-5m030200:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb46m0dz910iab9divn2v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:05:00raw45,900원45,950원45,850원45,900원1,205
cmvucb4740dzc10iahtjyotuqstock-5m017670:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb46y0dzb10iaftfoftxa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:05:00raw74,100원74,200원74,000원74,200원2,754
cmvuchgzt0dzy10ia01or2s6ystock-5m105560:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgzn0dzx10ias6w57wow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:05:00raw151,800원152,200원151,700원152,100원6,368
cmvuc4llj0dxe10ialmdze41sstock-5m105560:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lle0dxd10iapuju312v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:00:00raw152,000원152,200원151,700원151,800원4,485
114,858건 중 8,551–8,600← 이전172 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬