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
cmvu9g9io0dem10ia5olu355zstock-5m015760:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9ii0del10iawh1i5bwa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:45:00raw28,450원28,450원28,350원28,450원11,069
cmvu9g9i60dek10iaefaxshrsstock-5m003550:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9i00dej10iaze18j96v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:45:00raw97,000원97,100원96,500원96,700원5,107
cmvu9g9hp0dei10iacxxi3q4mstock-5m034730:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9hj0deh10ia3p2osfht1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:45:00raw496,500원499,000원495,500원496,000원2,122
cmvu9g9gr0dee10iaete0kirmstock-5m096770:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9gl0ded10ia8ox3kkko1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:45:00raw132,100원132,900원131,700원132,700원10,933
cmvu9g9gb0dec10iam7wttt0ostock-5m012330:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9g50deb10iagigpe5on1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:45:00raw346,500원347,500원345,500원346,500원1,874
cmvu9g9fs0dea10iad5r8tsyestock-5m373220:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9fm0de910iaomfipbxu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:45:00raw361,000원361,500원359,000원361,000원6,746
cmvu9g9f90de810iae85x2a00stock-5m207940:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9f30de710ia1g7y67ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:45:00raw1,421,000원1,422,000원1,416,000원1,421,000원1,649
cmvu9g9es0de610ia41jg0fg4stock-5m000270:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9em0de510ial6kp84rg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:45:00raw105,400원105,500원105,100원105,300원8,245
cmvu9g9eb0de410iaa1nowgq6stock-5m005490:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9e30de310iaw429lb8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:45:00raw274,500원274,500원273,000원274,000원2,185
cmvu9g9dt0de210iaucoowew4stock-5m068270:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9dn0de110iauerosltm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:45:00raw191,300원191,400원190,700원190,900원3,050
cmvu9g9dc0de010ia71i5kcz8stock-5m006400:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9d60ddz10ia468qlad71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:45:00raw550,000원552,000원546,000원550,000원13,223
cmvu9g9cy0ddy10ia6rp3xe38stock-5m035720:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9ct0ddx10iaj6tvxy571
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:45:00raw29,350원29,350원29,300원29,350원4,066
cmvu9g9cl0ddw10iaoscw8nr9stock-5m035420:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9cf0ddv10iah1kt59g31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:45:00raw172,700원172,800원171,800원172,300원8,988
cmvu9g9c80ddu10iaq3g30lqkstock-5m066570:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9c20ddt10iaoeulhrmq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:45:00raw150,400원150,700원150,000원150,200원7,231
cmvu9g9bv0dds10iat2k0w4g4stock-5m005380:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9bp0ddr10ias26we6j31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:45:00raw285,500원286,500원284,000원284,500원5,668
cmvu9g9bi0ddq10ia03ub4heistock-5m000660:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9bc0ddp10ia8np3uehm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:45:00raw1,416,000원1,419,000원1,409,000원1,412,000원47,120
cmvu9g9b20ddo10ia63svodr1stock-5m005930:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9av0ddn10iavzcixds61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:45:00raw222,500원223,000원221,500원222,000원140,971
cmvu9g9j60deo10iahgmpm8djstock-5m030200:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9j10den10ia6cnrw7t01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:40:00raw46,000원46,050원45,950원46,000원19,429
cmvu99q3m0ddg10ia0wvhzgfistock-5m034730:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q3a0ddf10ia8nd2we931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:40:00raw498,000원498,500원496,000원496,500원1,557
cmvu99q320dde10ias15gjhyvstock-5m028260:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q2w0ddd10iavyn5438m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:40:00raw310,500원311,000원309,500원310,500원1,650
cmvu99q2o0ddc10iab8oo5pxsstock-5m096770:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q2i0ddb10ia4xdbt76p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:40:00raw132,500원133,200원132,000원132,100원27,404
cmvu99q2b0dda10iadhtic4zdstock-5m012330:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q260dd910iatjcin88z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:40:00raw349,500원350,000원345,500원346,000원2,156
cmvu99q1w0dd810iaz19sdp0ustock-5m373220:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q1n0dd710iatgr44v461
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:40:00raw364,000원364,500원360,750원361,000원7,144
cmvu99q4s0ddm10iae4flcgs4stock-5m017670:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q4m0ddl10iabwkq19gc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:40:00raw75,000원75,100원74,600원74,900원4,084
cmvu99q4d0ddk10iamwr3fad1stock-5m015760:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q470ddj10ia5z0x0miz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:40:00raw28,500원28,500원28,350원28,450원8,594
cmvu99q3z0ddi10iajtm5umm3stock-5m003550:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q3u0ddh10iathz9noof1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:40:00raw97,000원97,000원96,500원96,900원4,491
cmvu99psl0dcg10iaesfwvv9rstock-5m005930:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pse0dcf10iao61yavlt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:40:00raw222,500원222,500원221,000원222,500원205,229
cmvu99pt70dci10iazrg6khzlstock-5m000660:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99psz0dch10ia37rff6j91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:40:00raw1,418,000원1,419,000원1,409,000원1,416,000원53,972
cmvu99pto0dck10ia640uyazhstock-5m005380:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pti0dcj10iat18smkna1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:40:00raw286,000원286,500원284,000원285,000원8,274
cmvu99pu50dcm10iabfcib857stock-5m066570:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pu00dcl10iaxignixvv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:40:00raw151,000원151,000원150,000원150,300원7,554
cmvu99pun0dco10ialcx7k992stock-5m035420:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99puh0dcn10ia1qrkg5641
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:40:00raw173,200원173,200원172,300원172,650원8,659
cmvu99pv20dcq10iang53g5qwstock-5m035720:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99puw0dcp10ia8by1vq0r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:40:00raw29,500원29,500원29,300원29,350원20,489
cmvu99pvn0dcs10iajlhhf84tstock-5m006400:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pve0dcr10iauk4qpj961
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:40:00raw555,000원555,000원548,000원550,000원19,856
cmvu99pwl0dcu10ian9odkq9wstock-5m051910:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pwa0dct10iah48ssbi11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:40:00raw239,000원239,000원236,000원236,000원1,677
cmvu99pxf0dcw10iade8wpiwkstock-5m068270:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99px40dcv10ia5cq45j691
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:40:00raw191,300원191,550원190,600원191,200원8,175
cmvu99pya0dcy10iad60a6aohstock-5m005490:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99py00dcx10ia3qcpk6wm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:40:00raw276,000원276,000원273,500원274,000원2,295
cmvu99pz50dd010ia14mofdilstock-5m000270:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pyu0dcz10iaqra9n5td1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:40:00raw105,700원105,700원105,200원105,300원4,726
cmvu99pzx0dd210iaws7k4z9astock-5m105560:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pzo0dd110iah9m961671
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:40:00raw153,100원153,500원152,900원153,400원8,690
cmvu99q0l0dd410ia8h9ilp5istock-5m055550:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99q0c0dd310ial70zywg31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:40:00raw89,000원89,200원88,700원89,200원9,118
cmvu99q190dd610ia48lx69ecstock-5m207940:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99q100dd510iarepby20j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:40:00raw1,416,000원1,421,000원1,404,000원1,421,000원2,104
cmvu93m0y0dbi10ias8enaqknstock-5m051910:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m0s0dbh10iark1c52y91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:35:00raw238,000원239,000원238,000원239,000원4,714
cmvu93lys0db610iavv93nly0stock-5m000660:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93lym0db510iajljjtv7y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:35:00raw1,427,000원1,428,000원1,416,000원1,419,000원39,720
cmvu93m3w0dby10ia1a9zuhxustock-5m373220:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m3r0dbx10iawlk5r7lu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:35:00raw362,000원364,500원362,000원364,000원7,176
cmvu93m0l0dbg10ia5r44kcp1stock-5m006400:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m0f0dbf10ia3nh06png1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:35:00raw549,000원555,000원548,000원554,500원29,619
cmvu93m080dbe10ia7py82jtmstock-5m035720:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m030dbd10iaa73v7zuk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:35:00raw29,550원29,600원29,450원29,500원9,716
cmvu93lzv0dbc10iac4wuc9ogstock-5m035420:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93lzq0dbb10ia3pv9w7l61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:35:00raw173,250원173,500원173,000원173,100원8,192
cmvu93lzi0dba10ialoojevotstock-5m066570:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93lzd0db910iasaa02tn21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:35:00raw151,300원151,900원151,000원151,000원6,354
cmvu93lz50db810iay7a6mpzostock-5m005380:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93lyz0db710iavs0wca6y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:35:00raw289,000원289,000원286,000원286,500원5,693
cmvu93m3j0dbw10iagf3h4n90stock-5m207940:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m3c0dbv10ia67hge8871
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:35:00raw1,420,000원1,422,000원1,412,000원1,416,000원1,586
cmvu93m320dbu10ia4ibeypzgstock-5m055550:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m2w0dbt10iansdv2r5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:35:00raw89,000원89,200원88,600원89,000원10,527
114,858건 중 8,951–9,000← 이전180 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬