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
cmvug22150epw10iaa4npgag2stock-5m096770:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug220z0epv10ia7l7b62ut1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:50:00raw129,200원129,500원128,800원129,200원4,765
cmvug220t0epu10iagwfzrubnstock-5m012330:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug220n0ept10iaztwbimty1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:50:00raw340,000원341,500원339,500원341,000원848
cmvug220g0eps10iai7olg3jfstock-5m373220:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug220b0epr10iadje97oft1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:50:00raw354,500원355,500원354,000원354,500원2,084
cmvug22030epq10iaq0pavbmustock-5m207940:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21zy0epp10ia8pd5n6m91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:50:00raw1,412,000원1,415,000원1,410,000원1,415,000원410
cmvug21zs0epo10iar59g8l53stock-5m055550:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21zm0epn10iaihxbjqds1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:50:00raw88,300원88,500원88,300원88,400원5,103
cmvug21zg0epm10ia2zbrv3btstock-5m105560:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21zb0epl10iagfuu16q41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:50:00raw153,900원154,300원153,900원154,100원5,600
cmvug22490eq810ia8bqvgjozstock-5m017670:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug22420eq710iaj6zzk6ob1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:50:00raw74,300원74,500원74,300원74,400원1,967
cmvug21yt0epi10iactuwqg55stock-5m000270:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21yp0eph10iaki8ukzxt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:50:00raw105,000원105,200원105,000원105,100원3,092
cmvug21yi0epg10iac67fj52gstock-5m005490:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21yd0epf10iacgrr5n221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:50:00raw271,500원272,500원271,000원272,000원758
cmvug21y50epe10iah2qllbwustock-5m068270:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21y00epd10iary5xujwb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:50:00raw190,100원191,400원190,000원190,700원7,016
cmvug21xt0epc10ia7uya4nfxstock-5m051910:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21xn0epb10iactln19cq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:50:00raw230,500원231,000원230,000원231,000원1,011
cmvug223k0eq610ia8pbteiilstock-5m030200:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug22380eq510iacyua8rtu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:50:00raw45,850원45,900원45,800원45,850원4,627
cmvug21x30ep810ia8ahl18l7stock-5m006400:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21wy0ep710iayuyfzkhb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:50:00raw537,500원540,000원537,000원540,000원3,334
cmvug222r0eq410ia8eowv50qstock-5m015760:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug222l0eq310iawyrnhbl81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:50:00raw28,050원28,150원28,050원28,050원4,141
cmvug222a0eq210iakwr0memistock-5m003550:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug22240eq110iaj43rq3et1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:50:00raw95,100원95,600원95,000원95,300원3,453
cmvug21we0ep410iaj5pkwdjwstock-5m035720:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21w90ep310iacdjtt17h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:50:00raw29,000원29,050원29,000원29,025원6,429
cmvufvn110eog10iao5cgvxjhstock-5m096770:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn0v0eof10iadak4mczu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:45:00raw130,200원130,400원129,100원129,200원7,024
cmvug21z50epk10ia8bdnc7qostock-5m105560:20261030:12452026-10-30 12:45:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21z00epj10iadcl2tpxy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:45:00raw153,900원154,100원153,800원154,000원2,308
cmvug21xg0epa10ia2pqvkr7gstock-5m051910:20261030:12452026-10-30 12:45:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21xa0ep910iaf4fm9m7v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:45:00raw231,500원231,500원230,000원230,500원1,688
cmvug21wr0ep610iapbv7mfo6stock-5m006400:20261030:12452026-10-30 12:45:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21wm0ep510ia1bndjqed1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:45:00raw540,500원541,000원537,000원537,500원5,207
cmvufvn0b0eoc10ia07a324nestock-5m373220:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn060eob10iadbz85c1c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:45:00raw355,500원356,000원354,500원354,500원3,252
cmvufvn360eos10ia5gczh5xystock-5m017670:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn310eor10iaosfk7qhi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:45:00raw74,400원74,500원74,300원74,400원492
cmvufvn2u0eoq10iau8s16re0stock-5m030200:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn2p0eop10ia6ko3panw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:45:00raw45,850원45,950원45,850원45,900원984
cmvufvn2h0eoo10iahzrh9prnstock-5m015760:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn2b0eon10iaznm8hhif1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:45:00raw28,050원28,100원28,000원28,050원4,375
cmvufvn240eom10ia5w9vs0qhstock-5m003550:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn1y0eol10iat2km01hf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:45:00raw95,200원95,300원95,100원95,100원1,523
cmvufvn1q0eok10iapkt167ghstock-5m034730:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn1l0eoj10iati2rt1n81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:45:00raw492,500원493,500원491,500원492,000원655
cmvufvn1e0eoi10iaey5eo3o7stock-5m028260:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn180eoh10iabi4k3uqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:45:00raw309,000원309,500원308,000원308,500원3,236
cmvufvn0o0eoe10iaj1h034f1stock-5m012330:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn0i0eod10iag8ftteha1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:45:00raw340,500원341,000원339,500원340,500원851
cmvufvmzj0eo810iaorsdrjsystock-5m055550:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmze0eo710iaesrq1o5n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:45:00raw88,300원88,400원88,200원88,400원4,577
cmvufvmzx0eoa10ia841l3wulstock-5m207940:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmzr0eo910iax170b8k61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:45:00raw1,415,000원1,415,000원1,410,000원1,412,000원402
cmvufvmvv0eno10iavxigvc02stock-5m005930:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmvo0enn10iadiggd0gp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:45:00raw220,750원221,000원220,000원220,500원112,409
cmvufvmw80enq10ia5s66vlxsstock-5m000660:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmw30enp10ia7dvz3g001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:45:00raw1,416,500원1,418,000원1,413,000원1,416,000원22,334
cmvufvmwk0ens10ia82dr3fn1stock-5m005380:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmwf0enr10iaqac885i81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:45:00raw283,000원283,500원282,500원283,000원1,105
cmvufvmww0enu10iaey8d2nzwstock-5m066570:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmwr0ent10iawwghgxtm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:45:00raw149,100원149,200원148,500원149,000원3,993
cmvufvmxa0enw10iakc8wupkmstock-5m035420:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmx40env10iaodhyf5ml1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:45:00raw172,000원172,100원171,800원171,800원2,740
cmvufvmxn0eny10iahss1gnksstock-5m035720:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmxj0enx10iabowok1d41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:45:00raw29,000원29,050원29,000원29,000원1,716
cmvufvmye0eo210ia7xbjlrd9stock-5m005490:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmy90eo110iatw1circp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:45:00raw271,500원272,000원271,000원271,500원794
cmvufvmy00eo010ia4sacyalrstock-5m068270:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmxv0enz10iaz7s0070f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:45:00raw190,100원190,200원189,900원190,100원1,433
cmvufvmyr0eo410iaill390tustock-5m000270:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmym0eo310iajl9ee0q61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:45:00raw105,000원105,200원105,000원105,000원2,994
cmvufp9hp0emg10ial5kknwxrstock-5m005930:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9hi0emf10iafm3g5r451
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:40:00raw220,250원221,000원220,000원220,750원108,080
cmvufp9pw0enm10ia435sbbysstock-5m017670:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9pr0enl10iarb5pwtd61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:40:00raw74,600원74,600원74,300원74,400원1,701
cmvufvmz60eo610ia7z84jqm3stock-5m055550:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmz10eo510ia4rape7991
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:40:00raw88,500원88,500원88,200원88,200원10,788
cmvufp9pk0enk10ia7jt7t65mstock-5m030200:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9pe0enj10ia6b48uxyy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:40:00raw45,950원45,950원45,850원45,850원1,290
cmvufp9p70eni10ia5gkp8divstock-5m015760:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9p20enh10iaxt4c99jv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:40:00raw28,100원28,150원28,050원28,100원2,091
cmvufp9ow0eng10ian7baqr1xstock-5m003550:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:212026-10-30 12:50:21cmvufp9or0enf10ia3vzk66jo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:40:00raw95,000원95,800원95,000원95,200원4,296
cmvufp9oj0ene10iasde954k2stock-5m034730:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9oe0end10ia8zayhrxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:40:00raw491,000원493,000원491,000원492,500원917
cmvufp9o70enc10iajskeqv6qstock-5m028260:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9o20enb10iahhn05xx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:40:00raw308,500원309,500원308,500원309,500원815
cmvufp9nv0ena10ia3p68b4g7stock-5m096770:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9nq0en910ialhhcra511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:40:00raw130,500원130,600원130,000원130,300원6,006
cmvufp9nj0en810iavjufozj5stock-5m012330:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9ne0en710iatqpxfxx31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:40:00raw340,500원341,000원340,000원340,500원1,005
cmvufp9n40en610iah2jwfddpstock-5m373220:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9my0en510ia3si8ymev1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:40:00raw356,000원356,500원355,500원356,000원1,770
114,858건 중 8,101–8,150← 이전163 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬