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
cmvuap9ra0dmy10iadanlwi0hstock-5m035720:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9r40dmx10iaies41skm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:20:00raw29,200원29,300원29,150원29,200원10,963
cmvuap9qx0dmw10iagr0e0d38stock-5m035420:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:222026-10-30 10:30:23cmvuap9qr0dmv10iagq21ncq71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:20:00raw171,000원171,400원171,000원171,400원4,533
cmvuap9qj0dmu10iaf0x7ghdbstock-5m066570:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:222026-10-30 10:30:22cmvuap9qe0dmt10ia48yt88a91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:20:00raw149,100원149,700원148,800원149,300원8,156
cmvuap9q60dms10iam62nfmklstock-5m005380:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:222026-10-30 10:30:22cmvuap9q10dmr10iaiopw30s41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:20:00raw282,500원284,000원282,500원283,000원3,500
cmvuap9pt0dmq10ias66c8pf5stock-5m000660:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:222026-10-30 10:30:22cmvuap9po0dmp10ia9j3x7caj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:20:00raw1,390,000원1,395,000원1,387,000원1,388,000원31,827
cmvuap9pf0dmo10iatgj1nnlgstock-5m005930:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:222026-10-30 10:30:22cmvuap9p90dmn10iahmyxebhe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:20:00raw219,250원220,000원219,000원219,250원190,325
cmvuaj1hc0dmi10iamedekx99stock-5m015760:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1h70dmh10iagj24rm9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:15:00raw28,250원28,250원28,050원28,150원4,066
cmvuaj1ft0dma10ial95cik1pstock-5m096770:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1fn0dm910iacv6thg8t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:15:00raw131,600원131,600원130,200원130,400원4,925
cmvuaj1fe0dm810iabi34gdm4stock-5m012330:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1f80dm710ia1bd3b42g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:15:00raw339,500원340,500원338,000원338,000원2,309
cmvuaj1ez0dm610ia3pnn0e1nstock-5m373220:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1es0dm510ia5952y4ua1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:15:00raw359,500원359,500원357,500원357,500원2,828
cmvuaj1ee0dm410iaz645lqg2stock-5m207940:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1e80dm310ia8unl0zbs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:15:00raw1,419,000원1,420,000원1,413,000원1,419,000원1,202
cmvuaj1dz0dm210iah2iwkfz6stock-5m055550:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1dt0dm110iaqjtjhe9c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:15:00raw88,200원88,200원87,700원87,900원9,904
cmvuaj1dl0dm010iavf5jun6istock-5m105560:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1dg0dlz10ia23huq0ns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:15:00raw151,800원151,800원151,300원151,500원7,300
cmvuaj1d80dly10iaqj36u47dstock-5m000270:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1d30dlx10ia1fnl4w101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:15:00raw104,400원104,500원104,100원104,100원5,189
cmvuaj1i80dmm10ia010cxx52stock-5m017670:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1i10dml10iagws5optv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:15:00raw74,400원74,400원74,100원74,200원2,622
cmvuaj1cw0dlw10iaxni5tz0wstock-5m005490:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1cr0dlv10iavcippilo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:15:00raw271,000원272,250원270,500원271,000원1,479
cmvuaj1ck0dlu10ia8sttt3y8stock-5m068270:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1ce0dlt10iavw8txens1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:15:00raw191,200원191,300원190,900원191,200원4,658
cmvuaj19y0dlg10iapxy8phv3stock-5m000660:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj19s0dlf10iamjbo25ax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:15:00raw1,391,000원1,394,000원1,387,000원1,390,000원33,692
cmvuaj1c70dls10iayxkcw63ystock-5m051910:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1c10dlr10ia73p1spzl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:15:00raw232,500원233,000원231,500원232,000원755
cmvuaj1bu0dlq10iahgtcronlstock-5m006400:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1bn0dlp10ia93r78gdq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:15:00raw545,000원546,000원543,000원544,000원6,982
cmvuaj1bg0dlo10iaiyscm6srstock-5m035720:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1ba0dln10iavyuf47lu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:15:00raw29,200원29,250원29,150원29,200원13,495
cmvuaj1b20dlm10iayytdzp5astock-5m035420:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1ax0dll10iakqearvkw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:15:00raw171,300원171,300원170,900원171,000원6,648
cmvuaj1ap0dlk10iazuly057ustock-5m066570:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1aj0dlj10ia07y2q0uo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:15:00raw149,500원149,600원149,100원149,100원5,006
cmvuaj1ac0dli10iauzbjfrfwstock-5m005380:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1a60dlh10iaiz9z62hw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:15:00raw283,000원283,500원282,000원283,000원2,569
cmvuaj19j0dle10iagcyfcuxnstock-5m005930:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1950dld10iaqfy7tism1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:15:00raw219,750원220,000원219,000원219,250원153,506
cmvuaj1g90dmc10iawssufi7jstock-5m028260:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1g30dmb10iawdpavwke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:15:00raw305,750원306,000원304,000원305,000원1,319
cmvuaj1gm0dme10ia78ooamxnstock-5m034730:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1gg0dmd10iay9sa6h6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:15:00raw491,500원491,500원488,500원489,000원1,819
cmvuaj1gy0dmg10iay5ug2wu0stock-5m003550:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1gt0dmf10ia3ofaigj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:15:00raw96,000원96,000원95,600원95,600원1,457
cmvuaj1hr0dmk10iavp067l0kstock-5m030200:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1hl0dmj10iabreo2f2p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:15:00raw45,925원45,950원45,800원45,900원4,328
cmvuacjyq0dkc10ia3qyx3wlxstock-5m035420:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjyk0dkb10iayseex1051
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:10:00raw171,400원171,500원170,700원171,300원13,337
cmvuack3y0dl410iaacr2fkmzstock-5m034730:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack3s0dl310iapialob4c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:10:00raw488,000원492,000원488,000원491,500원2,261
cmvuack3j0dl210iaul4clo5estock-5m028260:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack3d0dl110iaonj1e8i31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:10:00raw305,000원306,500원304,500원305,500원1,621
cmvuack350dl010ianqhob1pjstock-5m096770:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack300dkz10iavqgjck1h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:10:00raw130,800원131,700원130,600원131,500원10,857
cmvuack5m0dlc10iaz45z7tpzstock-5m017670:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack5h0dlb10iaafwe8nug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:10:00raw74,300원74,500원74,200원74,300원6,102
cmvuack590dla10iaakql1tscstock-5m030200:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack540dl910iauuzaju601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:10:00raw45,800원45,950원45,750원45,900원1,782
cmvuack4w0dl810iaf5qnlywestock-5m015760:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack4r0dl710ial1cnis5e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:10:00raw28,250원28,300원28,150원28,300원13,487
cmvuacjwz0dk210iarag2m3hhstock-5m005930:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjwt0dk110iayqatdwz21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:10:00raw219,250원220,000원219,000원219,750원281,555
cmvuacjxc0dk410iazksnj4jdstock-5m000660:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjx70dk310ialyw73nhy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:10:00raw1,391,000원1,397,000원1,387,000원1,391,000원61,683
cmvuacjxo0dk610iae6ubodpdstock-5m005380:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjxj0dk510iai6ks4rxw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:10:00raw282,000원284,000원281,500원283,000원7,589
cmvuacjy10dk810iaipwczsezstock-5m066570:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjxv0dk710iassfcvvkd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:10:00raw149,100원149,800원148,900원149,600원12,819
cmvuack2t0dky10iafpjesq2rstock-5m012330:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack2n0dkx10ialpoq804b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:10:00raw338,500원341,000원338,000원339,500원8,759
cmvuacjz30dke10ia8pkdb0vrstock-5m035720:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjyx0dkd10ia0xmx7j961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:10:00raw29,250원29,300원29,100원29,200원23,066
cmvuacjzh0dkg10ia8sp5tvarstock-5m006400:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjzb0dkf10ia2uovp8id1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:10:00raw541,000원546,000원540,000원544,000원14,655
cmvuack4f0dl610ia56tysp4bstock-5m003550:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack480dl510ian86msbvo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:10:00raw95,800원96,100원95,400원95,900원5,292
cmvuacjzu0dki10iaqjce6b4nstock-5m051910:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjzo0dkh10iaojbyoxnn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:10:00raw231,500원233,500원230,500원232,500원2,994
cmvuack080dkk10iacory2mc8stock-5m068270:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack020dkj10iaqqsobrpw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:10:00raw191,500원191,500원190,800원191,100원4,674
cmvuack0l0dkm10iay2p8bxf2stock-5m005490:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack0f0dkl10iaobkt6d671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:10:00raw270,500원272,000원270,000원271,500원3,295
cmvuack0y0dko10iaque84fgustock-5m000270:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack0s0dkn10iaw82q93bq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:10:00raw104,200원104,600원103,900원104,300원15,404
cmvuack1b0dkq10iacw3b9dalstock-5m105560:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack150dkp10iatgbse2jc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:10:00raw151,300원151,900원151,100원151,800원10,620
cmvuack1o0dks10iagikk33npstock-5m055550:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack1j0dkr10ia2vgf8ix01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:10:00raw88,000원88,200원87,800원88,200원11,092
114,858건 중 8,801–8,850← 이전177 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬