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
cmvue3c7j0ebw10ianl3616fmstock-5m003550:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c7d0ebv10iarksajpkq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:55:00raw94,300원94,500원94,300원94,400원2,649
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
cmvue3c250eb410ialcdz3xoxstock-5m035420:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c200eb310ia3j0q844w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:55:00raw171,700원171,900원171,500원171,800원2,972
cmvue3c770ebu10ia89xircobstock-5m034730:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c710ebt10iadefhyvo21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:55:00raw490,500원490,500원489,000원490,000원724
cmvue3c6u0ebs10ia61ely9iestock-5m096770:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c6o0ebr10ia9u4dxlsv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:55:00raw130,300원130,400원130,100원130,200원2,752
cmvue3c6h0ebq10ia0as2dob4stock-5m012330:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c6c0ebp10iaoz4ewg011
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:55:00raw339,500원340,000원339,000원340,000원808
cmvue3c640ebo10ia8nq1byaustock-5m373220:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c5z0ebn10iainu48mz71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:55:00raw357,000원357,000원356,000원356,000원1,763
cmvue3c5t0ebm10iadmu7gw13stock-5m207940:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c5n0ebl10ia6vgnf2821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:55:00raw1,425,000원1,428,000원1,420,000원1,421,000원914
cmvue3c550ebi10ialev9qir6stock-5m055550:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c4z0ebh10iaz59rhh2b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:55:00raw88,400원88,400원88,350원88,350원5,276
cmvue3c4f0ebg10iajhj7m52vstock-5m000270:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c490ebf10iazw4yrza81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:55:00raw104,700원104,800원104,700원104,700원1,840
cmvue3c420ebe10iawcbd391ustock-5m005490:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c3y0ebd10iaxdmmxldi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:55:00raw271,500원272,000원271,500원272,000원396
cmvue3c3r0ebc10iafabq32mustock-5m068270:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c3l0ebb10iacf8gl1hz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:55:00raw190,000원190,300원189,900원190,100원2,581
cmvue3c3e0eba10iaf19yb0hwstock-5m051910:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c380eb910iavz5hymrl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:55:00raw231,500원232,000원231,500원232,000원469
cmvue3c2y0eb810ia8licqng7stock-5m006400:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c2r0eb710iaqj1uqwgr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:55:00raw540,000원541,000원539,000원539,000원2,399
cmvue3c2i0eb610ia0ptdfkyistock-5m035720:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c2e0eb510ialflsgbg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:55:00raw29,000원29,050원28,950원29,000원13,179
cmvue3c1s0eb210ia37biswxlstock-5m066570:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c1n0eb110iagl37eazz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:55:00raw148,300원148,500원148,200원148,200원1,915
cmvue3c1g0eb010ia9ownydsastock-5m005380:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:172026-10-30 12:05:18cmvue3c1a0eaz10ia3qnr6o751
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:55:00raw281,500원282,000원281,500원282,000원975
cmvue3c120eay10iars4bm8lsstock-5m000660:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:172026-10-30 12:05:17cmvue3c0x0eax10iae6ge3nb01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:55:00raw1,396,000원1,398,000원1,392,000원1,395,000원15,311
cmvue3c0o0eaw10iamuduhij9stock-5m005930:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:172026-10-30 12:05:17cmvue3c0a0eav10iaszs0ygk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:55:00raw218,000원218,500원217,500원218,000원70,934
cmvudwyu60e9y10iaodai22mmstock-5m035720:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwyu10e9x10iassf36gzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:50:00raw29,000원29,050원28,950원29,000원12,274
cmvudwytu0e9w10iaiebzfp1ustock-5m035420:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwytp0e9v10iaswejafti1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:50:00raw171,600원171,900원171,400원171,600원3,333
cmvudwyti0e9u10iao3tf4snfstock-5m066570:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwytc0e9t10iauhkog05q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:50:00raw148,400원148,700원148,300원148,300원2,269
cmvudwyt60e9s10iazqttrutystock-5m005380:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwyt10e9r10iavbfqzfi71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:50:00raw282,000원282,500원281,500원281,500원2,374
cmvudwyst0e9q10ialeinqufzstock-5m000660:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwysn0e9p10iawobjpmqd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:50:00raw1,397,000원1,402,000원1,396,000원1,397,000원12,195
cmvudwyse0e9o10iayk24bltpstock-5m005930:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwys80e9n10iavnuregvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:50:00raw218,000원218,500원217,500원218,000원68,323
cmvue3c5h0ebk10ia0bn5to89stock-5m207940:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c5c0ebj10ia8t3wbvgc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:50:00raw1,428,000원1,430,000원1,424,000원1,425,000원1,032
cmvudwz030eau10iau5se2bxbstock-5m017670:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyzx0eat10iaj0zp8a141
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:50:00raw74,300원74,500원74,300원74,400원590
cmvudwyzm0eas10ia4lzqh3y2stock-5m030200:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyzf0ear10iauub3lmon1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:50:00raw46,000원46,000원45,950원45,950원1,417
cmvudwyz50eaq10ia5510mifcstock-5m015760:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyz00eap10iap0d6409v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:50:00raw28,050원28,150원28,050원28,100원5,101
cmvudwyyr0eao10iacpz41bvzstock-5m003550:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyyl0ean10iao8kjh0eb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:50:00raw94,200원94,500원94,200원94,300원2,211
cmvudwyyd0eam10iafgr0tpn9stock-5m034730:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyy70eal10iaqhiflano1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:50:00raw490,500원492,500원490,000원490,000원1,213
cmvudwyy00eak10iaa6zrh125stock-5m028260:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyxv0eaj10iaou9hcyqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:50:00raw305,500원306,500원305,000원305,500원1,331
cmvudwyxm0eai10iaptfzpeuystock-5m096770:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyxh0eah10iarcjjl51u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:50:00raw130,200원130,600원130,200원130,400원1,995
cmvudwyxa0eag10ia3vste5bpstock-5m012330:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyx40eaf10iap0uyx2831
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:50:00raw339,000원340,000원339,000원339,500원993
cmvudwywx0eae10iauatc40pdstock-5m373220:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwywr0ead10iajmik9zdx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:50:00raw356,500원358,000원356,500원356,500원3,415
cmvudwywk0eac10iaa4rng8w8stock-5m055550:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwywe0eab10iab9ynw48c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:50:00raw88,400원88,400원88,300원88,400원4,038
cmvudwyw60eaa10iaa1alftoqstock-5m105560:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyw10ea910iamqpt71jb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:50:00raw153,500원153,800원153,200원153,300원4,851
cmvudwyvu0ea810ia70mp9xdtstock-5m000270:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyvp0ea710iam4o51xws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:50:00raw104,700원104,800원104,700원104,700원2,065
cmvudwyvi0ea610iavufjfum8stock-5m005490:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyvc0ea510iahs6cc26t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:50:00raw271,500원272,000원271,500원272,000원241
cmvudwyv50ea410ia35hcsok9stock-5m068270:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwyv00ea310iaoscene1g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:50:00raw190,300원190,500원189,800원189,900원2,262
cmvudwyut0ea210iazhp4pp33stock-5m051910:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwyup0ea110iarp3papl71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:50:00raw232,000원232,500원231,500원232,000원1,287
cmvudwyui0ea010ianu9znt8ustock-5m006400:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwyue0e9z10ia6bhlmr331
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:50:00raw542,000원543,000원540,000원541,000원4,470
cmvudqgrl0e9410iapskan4zmstock-5m207940:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgrf0e9310ia1a7ac0wb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:45:00raw1,429,000원1,430,000원1,427,000원1,427,000원1,083
cmvudqgok0e8s10iagbcfbf5hstock-5m051910:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgob0e8r10iaf4juckgm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:45:00raw232,000원232,500원231,500원232,000원736
cmvudqgp90e8u10iaihsetm4cstock-5m068270:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgp00e8t10iazdjvpads1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:45:00raw190,500원190,500원190,100원190,300원1,787
cmvudqgpy0e8w10iasv028d1mstock-5m005490:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgpp0e8v10ia8l4bgizl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:45:00raw272,000원272,500원271,500원271,500원368
cmvudqgqd0e8y10iawtvf8hqhstock-5m000270:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgq70e8x10ia740c1ghb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:45:00raw104,700원104,800원104,500원104,700원6,491
cmvudqgqr0e9010iahrhkc8nestock-5m105560:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgql0e8z10iafhk6706y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:45:00raw153,400원153,700원153,300원153,500원3,132
cmvudqgvp0e9m10iaypn7e2uustock-5m017670:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgvk0e9l10iao5ynyjc31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:45:00raw74,400원74,600원74,300원74,300원693
cmvudqgvd0e9k10iahkppqojgstock-5m030200:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgv90e9j10ia48e0igki1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:45:00raw45,950원46,000원45,950원45,950원1,011
114,858건 중 8,351–8,400← 이전168 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬