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
cmvujzku90fhg10ia7cy71qckstock-5m000270:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzku40fhf10ia6llnd65h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:40:00raw95,800원95,900원94,600원94,700원81,571
cmvujzkum0fhi10iai2a8nwupstock-5m105560:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkug0fhh10iau9zqxxay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:40:00raw155,600원155,600원155,000원155,200원12,631
cmvujzktk0fhc10iacspqsb0fstock-5m005490:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzktf0fhb10ia1op0hqfl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:40:00raw271,000원272,000원270,500원271,000원6,298
cmvujzkt80fha10iajhleq3ukstock-5m051910:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkt20fh910ia4juj8wpf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:40:00raw233,500원233,500원233,000원233,500원1,301
cmvujzksv0fh810iapgv9pivrstock-5m006400:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzksq0fh710ia7whze26x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:40:00raw546,000원546,000원544,000원545,000원5,067
cmvujzkvh0fhm10iav1qi7rigstock-5m207940:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkva0fhl10iarofvc9og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:40:00raw1,448,000원1,448,000원1,443,000원1,444,000원1,207
cmvujzksj0fh610iagzjs471dstock-5m035720:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzksd0fh510iafx2g8swh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:40:00raw29,475원29,500원29,300원29,350원40,305
cmvujzks60fh410iai2b54ktestock-5m035420:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzks10fh310iamrcxswj61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:40:00raw172,100원172,300원172,000원172,000원4,410
cmvujzkru0fh210iaq4fxb225stock-5m066570:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkrp0fh110iasuqbjtqm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:40:00raw150,200원150,200원149,600원149,700원7,818
cmvujzkri0fh010iacb5s2w4wstock-5m005380:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkrd0fgz10iaib270sdm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:40:00raw278,500원278,500원277,500원277,500원5,508
cmvujzkyj0fi010ia7ch85cqmstock-5m015760:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzky90fhz10ia1tkuss2i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:35:00raw28,400원28,450원28,350원28,425원7,898
cmvujzktx0fhe10iafsueelipstock-5m000270:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzktr0fhd10ias4weu3pc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:35:00raw95,950원96,100원95,200원95,800원51,603
cmvujt3kr0fgu10iav6yvsjrystock-5m017670:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3kl0fgt10iajvhfee4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:35:00raw75,200원75,200원75,000원75,100원5,574
cmvujt3kd0fgs10iaq4r744jpstock-5m030200:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3k70fgr10iafwg8ee3v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:35:00raw46,050원46,050원46,000원46,050원2,529
cmvujt3jz0fgq10iav1zv8rtqstock-5m034730:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3jt0fgp10ias8bfcw891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:35:00raw498,000원498,500원496,500원496,500원2,570
cmvujt3jl0fgo10iaufvv3kaxstock-5m096770:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3jg0fgn10ia1uveshyb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:35:00raw129,100원129,200원128,500원128,700원4,460
cmvujt3j90fgm10iawxwll8h6stock-5m012330:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3j30fgl10ia4n0gx5s31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:35:00raw333,500원334,000원332,500원333,000원3,451
cmvujt3ij0fgi10iaiqf2ea7cstock-5m373220:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3ie0fgh10ia19j16v5x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:35:00raw358,000원358,000원357,500원358,000원2,501
cmvujt3i60fgg10iaiu7xsrucstock-5m207940:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3i10fgf10iae2mq7v5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:35:00raw1,447,000원1,449,000원1,446,000원1,448,000원1,290
cmvujt3hu0fge10iao3b53rm1stock-5m055550:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3ho0fgd10iak55e09vi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:35:00raw89,300원89,400원89,100원89,100원13,301
cmvujt3hf0fgc10iajtj3clnrstock-5m105560:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3h90fgb10iadrp8pw1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:35:00raw155,600원155,700원155,400원155,600원6,667
cmvuk62k20fj810iaykq1xdv0stock-5m028260:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62jx0fj710iakvi4kxxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:35:00raw312,000원312,500원311,000원311,500원3,308
cmvujzkxo0fhw10ias580rl4ustock-5m003550:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkxj0fhv10ialovqfx741
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:35:00raw94,500원94,700원94,400원94,500원3,864
cmvujt3c50ffs10iaoipflai7stock-5m005930:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3bu0ffr10iao9e3kt1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:35:00raw222,500원223,000원221,500원221,750원154,505
cmvujt3h00fga10iagr0qvpztstock-5m005490:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3gu0fg910iawab1i6tv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:35:00raw272,000원272,000원271,000원271,500원851
cmvujt3gl0fg810iac413f81bstock-5m068270:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3gf0fg710ia159p8f0m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:35:00raw192,000원192,300원191,900원192,100원7,593
cmvujt3g60fg610ia13es7e7cstock-5m051910:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3g10fg510ia8lr2cqyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:35:00raw233,500원233,500원233,000원233,000원881
cmvujt3fs0fg410iashz7xy1gstock-5m006400:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3fn0fg310iakx6r768n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:35:00raw546,000원547,000원544,000원546,000원6,736
cmvujt3ff0fg210ia9ccnfj36stock-5m035720:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3fa0fg110iazrwn68ef1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:35:00raw29,500원29,500원29,450원29,500원8,255
cmvujt3ez0fg010iaipgqgplhstock-5m035420:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3er0ffz10iakh22z3rk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:35:00raw172,000원172,300원172,000원172,100원4,052
cmvujt3ed0ffy10ia4utmqewhstock-5m066570:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3e50ffx10iatmyv0rhl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:35:00raw150,200원150,400원150,000원150,100원11,924
cmvujt3dp0ffw10iaivck9kygstock-5m005380:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3di0ffv10ial1yj4fd31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:35:00raw278,000원278,500원277,500원278,000원6,070
cmvujt3d00ffu10iasdy7j776stock-5m000660:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3cr0fft10iaptuw2uo51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:35:00raw1,416,000원1,420,000원1,410,000원1,412,000원42,451
cmvujmnt90ffg10iaf4ca2iimstock-5m028260:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnt30fff10iai0b6xcc01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:30:00raw312,000원313,000원311,000원312,000원3,648
cmvujmnkz0feg10ialupje11sstock-5m005930:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnkm0fef10iao8ug5xwb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:30:00raw222,750원223,500원222,000원222,750원166,213
cmvujmnlc0fei10iawyan5267stock-5m000660:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnl70feh10iaftirzqgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:30:00raw1,417,000원1,421,000원1,414,000원1,416,000원36,838
cmvujmnlq0fek10iawpwzn32zstock-5m005380:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnlj0fej10ialo5edejc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:30:00raw278,500원278,500원277,500원278,000원5,401
cmvujmnm20fem10iazr8vou71stock-5m066570:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnlx0fel10ialz83ed7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:30:00raw150,400원150,400원150,100원150,300원8,490
cmvujmnmg0feo10ianijbuxuustock-5m035420:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnma0fen10iaxzpc9hze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:30:00raw171,700원172,200원171,600원172,000원6,098
cmvujmnmt0feq10ia5htbgy60stock-5m035720:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnmo0fep10iaqog83ya71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:30:00raw29,500원29,500원29,450원29,500원6,416
cmvujmnnh0feu10ia7oamqo8tstock-5m006400:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnnc0fet10iaoee15bkk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:30:00raw546,000원547,000원544,000원546,000원4,908
cmvujmno60fey10iabtieou0zstock-5m051910:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmno10fex10ia6jy5mwtq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:30:00raw233,500원234,000원233,000원233,500원2,434
cmvujmnol0ff010ia1vgs467ostock-5m068270:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnoe0fez10ia3zlcy7ml1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:30:00raw192,000원192,300원191,900원192,000원8,790
cmvujmnp40ff210ia5nddnz62stock-5m005490:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnox0ff110iamtnmm5271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:30:00raw272,000원272,000원271,500원271,500원175
cmvujmnpw0ff410iadpn9wghostock-5m000270:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnpm0ff310iaqh86obz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:30:00raw95,400원96,100원95,000원95,950원45,649
cmvujmnqo0ff610iaxah44wz0stock-5m105560:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnqe0ff510ia11uep4ne1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:30:00raw155,700원155,900원155,500원155,600원5,818
cmvujmnri0ff810ial2uncdqwstock-5m055550:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnr70ff710iatji6wua01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:30:00raw89,150원89,400원89,100원89,400원7,805
cmvujmns80ffa10iajdtwrj9rstock-5m207940:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmns00ff910ia5w9xavub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:30:00raw1,447,000원1,449,000원1,443,000원1,448,000원1,363
cmvujmnsk0ffc10iacnb4z5hvstock-5m373220:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnsf0ffb10iasfmjdseh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:30:00raw358,500원359,000원357,500원358,000원2,857
cmvujmnsw0ffe10ia5ztlowqustock-5m096770:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnsr0ffd10iaf8eyt3fg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:30:00raw129,500원129,500원129,000원129,100원3,965
114,858건 중 7,601–7,650← 이전153 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬