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
cmvueg6p40edm10iaj07rvye2stock-5m005380:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6oy0edl10ia7egoha3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:05:00raw282,000원282,000원281,500원281,500원1,061
cmvueg6or0edk10ia9wsfkcurstock-5m000660:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6om0edj10ia6f0bqfah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:05:00raw1,391,000원1,393,000원1,388,000원1,390,000원17,127
cmvueg6oe0edi10iag8c8ign3stock-5m005930:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6o80edh10iadoikftuh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:05:00raw217,750원218,000원217,000원217,750원131,440
cmvueg6w40eeq10ia1o6kguxcstock-5m017670:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6vz0eep10iaxiprmaey1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:05:00raw74,500원74,500원74,200원74,200원218
cmvueg6vr0eeo10ia460163qastock-5m030200:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6vm0een10iag6kb5lr31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:05:00raw46,100원46,100원45,950원46,000원797
cmvueg6vf0eem10iafmnjobg6stock-5m015760:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6v90eel10iaw8fgbkoo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:05:00raw28,075원28,100원28,000원28,100원6,567
cmvueg6v10eek10ia1h6udda4stock-5m003550:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6uw0eej10ianatblkzh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:05:00raw94,900원95,000원94,600원94,900원2,099
cmvueg6uo0eei10iaxwzzebf2stock-5m034730:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6ui0eeh10ia144p4wmb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:05:00raw488,500원488,500원488,000원488,000원157
cmvueg6ub0eeg10ia1z72ny29stock-5m028260:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6u60eef10iam8gboru61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:05:00raw305,000원305,000원304,500원305,000원320
cmvueg6tz0eee10iabpfyxxhestock-5m096770:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6tt0eed10iarfb1cmeo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:05:00raw130,500원130,500원130,200원130,400원1,903
cmvueg6tm0eec10ia8z0z9hasstock-5m012330:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6ti0eeb10iaqhfscfwb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:05:00raw339,500원340,000원339,000원339,500원329
cmvueg6ta0eea10ias878je8pstock-5m373220:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6t40ee910ianjhmo6151
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:05:00raw356,500원357,000원356,000원356,250원1,874
cmvueg6sv0ee810iahja32xe3stock-5m207940:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6sp0ee710iauvxlgjvh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:05:00raw1,419,000원1,420,000원1,415,000원1,417,000원449
cmvueg6sh0ee610ia4wfmqxm8stock-5m055550:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6sc0ee510iai47vd4lq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:05:00raw88,500원88,500원88,200원88,200원16,882
cmvueg6s50ee410iaoozzwogxstock-5m105560:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6s00ee310iacd14otba1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:05:00raw153,700원153,700원153,000원153,300원15,819
cmvueg6rs0ee210iai8d4fb34stock-5m000270:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6rn0ee110iakp5yfmpr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:05:00raw104,700원104,800원104,700원104,700원1,006
cmvueg6rg0ee010ia2zev3t19stock-5m005490:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6rb0edz10iag1fb3wvz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:05:00raw272,500원272,500원271,500원272,000원358
cmvueg6r40edy10ia4jyz191sstock-5m068270:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6qy0edx10iaiue2acs41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:05:00raw190,100원190,200원189,800원190,100원1,866
cmvueg6qr0edw10ia4m756qcxstock-5m051910:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6qn0edv10iatwp9lkr81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:05:00raw231,500원232,000원231,000원232,000원543
cmvueg6qg0edu10iaaaid8ekvstock-5m006400:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6qb0edt10iagrughfgd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:05:00raw541,000원541,000원538,000원540,000원4,957
cmvueg6q40eds10ia6mlfybi6stock-5m035720:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6q00edr10ia57i9o7sj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:05:00raw29,000원29,050원29,000원29,050원2,179
cmvueg6pt0edq10iae4gjnobnstock-5m035420:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6po0edp10ia7ap7aoqq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:05:00raw171,850원171,850원171,500원171,500원2,941
cmvueg6pg0edo10iax7cgyn72stock-5m066570:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6pb0edn10iaju8lxsva1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:05:00raw148,300원148,600원148,200원148,400원3,322
cmvue9yqu0eco10iac8vgpnf4stock-5m000270:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yqp0ecn10iacutuf1j71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:00:00raw104,700원105,000원104,600원104,700원8,324
cmvue9yon0ecc10iany13x6jistock-5m035420:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yoi0ecb10iasefd82sc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:00:00raw171,900원172,100원171,700원171,800원4,076
cmvue9yq40eck10iam0okb6t1stock-5m068270:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ypz0ecj10iatt0ogn781
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:00:00raw190,200원190,400원190,000원190,100원2,561
cmvue9ytw0ed610ia1gmdclfostock-5m028260:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ytq0ed510iafxu9t9ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:00:00raw305,000원306,000원304,500원305,000원2,237
cmvue9yu90ed810iaiu8j8f62stock-5m034730:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yu30ed710ia6bz5nc8v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:00:00raw490,500원490,500원488,500원489,000원849
cmvue9yum0eda10iaipy6c4r7stock-5m003550:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yug0ed910ia23aplgj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:00:00raw94,400원95,300원94,400원94,900원3,541
cmvue9yuz0edc10iafeoxangsstock-5m015760:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yut0edb10iaq5om28po1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:00:00raw28,050원28,150원28,050원28,050원5,876
cmvue9yvb0ede10ias4891edcstock-5m030200:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yv60edd10iadyyhxrw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:00:00raw46,000원46,100원45,950원46,050원12,457
cmvue9yvs0edg10iaqejnod9nstock-5m017670:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yvi0edf10ia07ur4xfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:00:00raw74,300원74,600원74,200원74,400원2,741
cmvue9yrj0ecs10iawmm7wlzfstock-5m105560:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yrd0ecr10ia5t2grvzd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:00:00raw153,500원153,900원153,400원153,700원4,962
cmvue9yru0ecu10iagd0tlfjxstock-5m055550:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yrp0ect10iaeig2wh5h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:00:00raw88,400원88,600원88,350원88,400원13,996
cmvue9yoa0eca10iaeksjvqc1stock-5m066570:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yo50ec910ia5rwhmjpm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:00:00raw148,300원148,900원148,200원148,300원3,612
cmvue9ys60ecw10iaud682156stock-5m207940:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ys10ecv10ia753n2lt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:00:00raw1,421,000원1,422,000원1,415,000원1,418,000원579
cmvue9ysi0ecy10iari0zldenstock-5m373220:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ysd0ecx10iaplpn2hfh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:00:00raw356,500원358,000원356,000원356,500원2,639
cmvue9ysw0ed010iatyde4wrostock-5m012330:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ysq0ecz10iab52zr7uq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:00:00raw340,000원340,500원339,000원339,500원944
cmvue9yt80ed210iavv10fxtmstock-5m096770:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yt20ed110iah8c2czlz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:00:00raw130,300원130,700원130,200원130,500원2,889
cmvue9ypr0eci10ia685g6x71stock-5m051910:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ypm0ech10iardhbjzoq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:00:00raw232,000원232,000원231,500원232,000원1,111
cmvue9ypf0ecg10ia45bs0jrfstock-5m006400:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yp90ecf10iaibff3qps1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:00:00raw540,000원542,000원539,000원540,000원2,586
cmvue9yqh0ecm10iapiz4g9qtstock-5m005490:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yqb0ecl10ia635v2xsx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:00:00raw271,500원273,000원271,500원272,500원1,066
cmvue9yp20ece10ia6c9i22jnstock-5m035720:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yow0ecd10iaopqyofue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:00:00raw29,050원29,100원29,000원29,050원9,908
cmvue9ymy0ec410ia3nczxnozstock-5m005930:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ymm0ec310ia2psmqyrg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:00:00raw218,000원218,500원217,500원217,750원121,115
cmvue9ynl0ec610iateb4nzizstock-5m000660:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yng0ec510ia7tix6sjm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:00:00raw1,396,000원1,397,000원1,390,000원1,391,000원20,126
cmvue9yny0ec810ia2w0ycfy8stock-5m005380:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yns0ec710iak9ojko541
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:00:00raw282,000원282,500원281,500원282,000원2,759
cmvue9yr60ecq10ianx6nbsawstock-5m105560:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yr10ecp10iacjp813651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:55:00raw153,200원153,700원153,200원153,400원3,464
cmvue9ytk0ed410iah2d4j6xpstock-5m028260:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ytf0ed310iawuao6qk61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:55:00raw305,500원305,500원304,500원305,500원916
cmvue3c8j0ec210iaeamx830tstock-5m017670:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c8d0ec110iab9uz7tqy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:55:00raw74,300원74,400원74,200원74,200원1,210
cmvue3c860ec010ia4z3mfucdstock-5m030200:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c820ebz10iaf5xwgpb11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:55:00raw45,950원46,000원45,950원45,950원1,381
114,858건 중 8,301–8,350← 이전167 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬