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
cmvuezh8b0ei010ia5jszhubastock-5m055550:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh860ehz10iaa75u2v0x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:20:00raw88,300원88,500원88,200원88,200원16,499
cmvuezh7h0ehw10iaqykxtydostock-5m000270:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh7c0ehv10iazjo25ms91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:20:00raw104,800원105,000원104,700원105,000원5,724
cmvuezh7y0ehy10iagcdepaakstock-5m105560:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh7q0ehx10ia6hz3cf9l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:20:00raw153,700원154,000원153,600원153,800원6,668
cmvuezh750ehu10iawh8gsq8cstock-5m005490:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh700eht10iatl37sl4p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:20:00raw271,500원272,500원271,500원272,500원426
cmvuet7960eh210iao8gqz6qcstock-5m003550:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7900eh110iao25b55b71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:15:00raw94,600원95,000원94,400원94,700원4,248
cmvuet78t0eh010iake1lsmb7stock-5m034730:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet78o0egz10ialac61wgh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:15:00raw486,500원487,000원486,000원487,000원678
cmvuet78g0egy10iaw7vxsuvsstock-5m028260:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet78b0egx10iai9wbem6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:15:00raw304,500원305,000원304,000원305,000원1,665
cmvuet7840egw10iai8id124qstock-5m096770:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet77z0egv10iaonns6lz21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:15:00raw130,100원130,200원129,900원130,000원3,928
cmvuet77s0egu10iatbh1wj4rstock-5m012330:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet77m0egt10iag70fwsis1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:15:00raw339,500원339,500원338,500원339,500원942
cmvuet77f0egs10ia4xdfbmrnstock-5m373220:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7790egr10ia5ounv5xv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:15:00raw356,250원356,500원355,500원356,000원2,658
cmvuet76q0ego10iafh6td2h9stock-5m055550:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet76l0egn10iamd2an1zs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:15:00raw88,300원88,300원88,200원88,300원9,344
cmvuet7730egq10ia20jf2fsvstock-5m207940:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet76y0egp10iakxxe438i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:15:00raw1,415,000원1,416,000원1,411,000원1,415,000원418
cmvuet7480egc10ia80yijnyostock-5m035720:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7400egb10iaixeybbjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:15:00raw29,050원29,050원28,950원28,950원4,686
cmvuet76d0egm10iaiepu9g0lstock-5m105560:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7680egl10ia2n2y39rw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:15:00raw153,400원153,800원153,100원153,600원7,878
cmvuet75z0egk10iaa46vaahcstock-5m000270:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet75u0egj10ian3ji3kfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:15:00raw104,700원104,800원104,400원104,800원10,719
cmvuet75m0egi10iav4zrtw2tstock-5m005490:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet75g0egh10iaveuh44of1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:15:00raw271,500원272,000원271,000원271,500원744
cmvuet7580egg10iawgvo3wn1stock-5m051910:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7520egf10iayvn9hi061
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:15:00raw231,000원231,500원230,500원231,500원1,794
cmvuet74t0ege10ia8jpn9kq5stock-5m006400:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet74n0egd10iah8yqnunv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:15:00raw539,000원541,000원538,000원540,000원5,231
cmvuezh6g0ehq10iaiie6eu3rstock-5m068270:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh6b0ehp10iai2ft3q9m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:15:00raw190,100원190,300원189,700원190,300원4,133
cmvuet73o0ega10iasgh1kp4rstock-5m035420:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet73i0eg910iau744thsh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:15:00raw171,500원171,600원171,100원171,200원4,071
cmvuet7390eg810iajvz3h5dustock-5m066570:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7320eg710iaz1ydxpqn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:15:00raw148,200원148,600원148,100원148,400원6,042
cmvuet72u0eg610iafo70k6nzstock-5m005380:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet72o0eg510iawx3u3o611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:15:00raw281,500원282,000원281,500원281,500원1,980
cmvuet72h0eg410iaetwd4xo4stock-5m000660:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet72b0eg310iahsspk3ho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:15:00raw1,391,000원1,392,000원1,387,000원1,390,000원24,950
cmvuet7230eg210iaa8y1ox8pstock-5m005930:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet71x0eg110iaj8we590w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:15:00raw217,250원218,000원217,000원217,750원105,936
cmvuet7a80eh810iaamcixnpqstock-5m017670:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet7a20eh710ia5focv0c91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:15:00raw74,100원74,100원74,000원74,100원604
cmvuet79v0eh610iangorraw5stock-5m030200:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet79p0eh510iaxg0952ib1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:15:00raw45,950원46,000원45,850원45,950원1,528
cmvuet79i0eh410iavdxmi71istock-5m015760:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet79d0eh310iaieezkxw01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:15:00raw28,050원28,100원28,000원28,000원4,103
cmvuemqwq0efq10ialrtp3r4istock-5m028260:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqwg0efp10iaiuc75gcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:10:00raw305,000원305,000원304,500원304,500원612
cmvuemqys0eg010ia7m2pikntstock-5m017670:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqym0efz10iadqnaruum1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:10:00raw74,300원74,300원74,100원74,100원1,151
cmvuemqyg0efy10iajxuf837sstock-5m030200:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqyb0efx10ia70umvanl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:10:00raw46,000원46,000원45,900원46,000원635
cmvuemqy30efw10ia7pp8rm6kstock-5m015760:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqxy0efv10ia0ny9a7231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:10:00raw28,100원28,100원28,000원28,000원6,201
cmvuemqxr0efu10iavox2oou1stock-5m003550:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqxl0eft10iajiy18el91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:10:00raw94,800원94,900원94,600원94,600원1,115
cmvuemqxe0efs10iaa25wpaxfstock-5m034730:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqx80efr10iaj2grimk31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:10:00raw488,000원488,500원487,000원487,000원370
cmvuemqw80efo10iaz8dzwey7stock-5m096770:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqw10efn10iai5adqlmq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:10:00raw130,400원130,500원130,100원130,100원2,967
cmvuemqvm0efm10iavik4yl50stock-5m012330:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqvg0efl10iaqel7mo5g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:10:00raw339,500원340,000원339,000원339,500원556
cmvuemqv00efk10ia561szc9cstock-5m373220:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqur0efj10iapszqd0kg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:10:00raw356,250원356,500원356,000원356,500원1,237
cmvuemquc0efi10iae1wmgtl0stock-5m207940:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqu30efh10iani4bsesl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:10:00raw1,417,000원1,418,000원1,414,000원1,416,000원386
cmvuemqto0efg10iasgvlwk2rstock-5m055550:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqti0eff10iabrac4s1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:10:00raw88,300원88,300원88,100원88,200원5,651
cmvuemqt20efe10iawym5dfosstock-5m105560:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqsu0efd10iaji3xd2k91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:10:00raw153,300원153,600원153,300원153,400원3,387
cmvuemqsd0efc10ia4r4qp9qostock-5m000270:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqs50efb10ia0tu2ky9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:10:00raw104,800원104,800원104,700원104,700원872
cmvuemqrq0efa10ia1gwmv9vhstock-5m005490:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqrh0ef910iak18mgncv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:10:00raw272,500원272,500원271,500원271,500원194
cmvuemqr20ef810ia3r3bnh5estock-5m068270:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqqt0ef710iatt46r6m71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:10:00raw190,100원190,200원190,000원190,100원1,908
cmvuemqqe0ef610iapiegsp4vstock-5m051910:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqq60ef510iag3gxl0fe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:10:00raw232,000원232,000원231,000원231,500원637
cmvuemqpt0ef410iajggpfkhdstock-5m006400:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqpo0ef310iaz8aambpa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:10:00raw540,000원541,000원539,000원539,000원2,497
cmvuemqpc0ef210iajxxusg3qstock-5m035720:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqp30ef110iatlxa1byl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:10:00raw29,050원29,050원29,000원29,000원5,738
cmvuemqov0ef010ia9m8vnx0kstock-5m035420:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqoq0eez10iaahn4n4wb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:10:00raw171,500원171,700원171,400원171,500원2,782
cmvuemqo40eew10iacp8lp9z5stock-5m005380:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqnz0eev10ia404i4inx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:10:00raw282,000원282,000원281,500원281,500원918
cmvuemqnp0eeu10iafe45q15ystock-5m000660:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqnj0eet10iakmyc5shx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:10:00raw1,391,000원1,392,000원1,389,000원1,390,000원15,165
cmvuemqn90ees10iai972rg8zstock-5m005930:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqmt0eer10iaueerd2yk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:10:00raw217,750원217,750원217,000원217,250원78,870
cmvuemqoh0eey10iahykas20lstock-5m066570:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqob0eex10iazpicfkgo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:10:00raw148,400원148,500원148,200원148,300원1,228
114,858건 중 8,251–8,300← 이전166 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬