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
cmvudqgsj0e9810iaajbptzg6stock-5m012330:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgsc0e9710iad5akqa3b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:45:00raw339,500원340,000원338,500원339,500원592
cmvudqgs20e9610ia3yh2nw4mstock-5m373220:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgrt0e9510ia1fl1sgl41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:45:00raw357,500원358,000원356,500원357,000원1,754
cmvudqgr40e9210iasirqnyz8stock-5m055550:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgqz0e9110iacfuk29o21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:45:00raw88,400원88,400원88,350원88,400원2,587
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
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
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
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
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
cmvudqgls0e8k10ia5a9gpoz6stock-5m066570:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqglk0e8j10iab9s15xja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:45:00raw148,700원148,800원148,300원148,400원1,818
cmvudqgl60e8i10iar0636tolstock-5m005380:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgkz0e8h10iaj1r3qgx71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:45:00raw282,000원282,500원281,500원281,500원1,003
cmvudqgkp0e8g10iadf5pp1n4stock-5m000660:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgkj0e8f10iauh0135jk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:45:00raw1,400,500원1,401,000원1,396,000원1,397,000원15,745
cmvudqgkb0e8e10iakdwz2gvfstock-5m005930:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgk50e8d10iav92jcki61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:45:00raw218,750원218,750원217,500원218,000원116,682
cmvudqgnt0e8q10iac2ic2iiustock-5m006400:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgnl0e8p10iaxf3rlclf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:45:00raw541,000원542,000원540,000원541,000원3,847
cmvudqgn50e8o10iam5yl4laestock-5m035720:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgmw0e8n10iar4iyv0go1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:45:00raw29,075원29,100원28,950원28,950원18,779
cmvudqgmf0e8m10ia1dp6t1kmstock-5m035420:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgm60e8l10iaasalqan51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:45:00raw171,600원171,700원171,300원171,600원3,700
cmvudkbk60e8a10iahykc9r3dstock-5m030200:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbjz0e8910ia1d6z8ke61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:40:00raw45,900원46,000원45,850원45,950원2,439
cmvudkbgx0e7w10iaqkq3vnazstock-5m012330:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbgs0e7v10iabl32t02e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:40:00raw339,500원340,500원339,000원339,500원1,528
cmvudkbj70e8610ian9iwz391stock-5m015760:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbiz0e8510iakrcs96r11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:40:00raw28,050원28,100원28,050원28,100원3,104
cmvudkbin0e8410iagj2n9k9gstock-5m003550:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbii0e8310ias3y7ht111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:40:00raw94,500원94,600원94,500원94,500원830
cmvudkbgd0e7u10iar9vjbv2xstock-5m373220:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbg80e7t10iay7vdox951
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:40:00raw357,500원358,500원357,000원358,000원1,401
cmvudkbfy0e7s10ianof9rvvvstock-5m207940:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbfq0e7r10iahetatb4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:40:00raw1,426,000원1,429,000원1,426,000원1,429,000원1,015
cmvudkb7t0e6y10ia47i9hthnstock-5m005930:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkb7a0e6x10ia5mtvm2mq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:40:00raw218,750원219,000원218,500원218,750원75,739
cmvudkbez0e7o10iali7b39pistock-5m055550:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbet0e7n10iaw3ii0nc61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:40:00raw88,200원88,400원88,100원88,400원5,824
cmvudkbek0e7m10ia3z6jut25stock-5m105560:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbee0e7l10iatsfl1lvj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:40:00raw153,200원153,500원153,100원153,300원3,947
cmvudkbe50e7k10ia8n6dhic5stock-5m000270:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbdx0e7j10iaaqmnnm5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:40:00raw104,700원104,800원104,600원104,700원3,305
cmvudkbi90e8210iashu8tjtgstock-5m034730:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbi20e8110iaia1dv3dd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:40:00raw493,500원494,000원492,500원492,500원965
cmvudkbdh0e7i10ia13lzk93bstock-5m005490:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbda0e7h10ia8p3bvkml1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:40:00raw271,500원272,500원271,500원272,500원918
cmvudkbcp0e7g10ia685moiwistock-5m068270:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbce0e7f10ia4tzvvpo31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:40:00raw190,500원190,500원190,400원190,500원1,820
cmvudkbht0e8010ia8tpuma2mstock-5m028260:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbhm0e7z10ia967vdeq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:40:00raw306,000원307,000원305,500원306,000원1,258
cmvudkbhd0e7y10iarw61s3zgstock-5m096770:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbh70e7x10iajs5o6xbu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:40:00raw130,500원130,800원130,400원130,500원2,393
cmvudkbba0e7c10ia9e5mueb9stock-5m006400:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbb30e7b10iaqmy2hnpv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:40:00raw542,000원543,000원540,000원541,000원4,938
cmvudkbbt0e7e10ia1n1rpulmstock-5m051910:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbbl0e7d10iaikrv9g0z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:40:00raw232,000원232,500원232,000원232,500원447
cmvudkbat0e7a10iaf2o49g7lstock-5m035720:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbam0e7910iab2l31cm11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:40:00raw29,050원29,100원29,000원29,075원5,929
cmvudkbab0e7810ia4ze31sc5stock-5m035420:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkba40e7710iav8a4izqq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:40:00raw171,600원171,800원171,500원171,700원3,199
cmvudkb9v0e7610iadokvmr07stock-5m066570:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkb9o0e7510ia6i4q28z81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:40:00raw148,800원149,100원148,600원148,800원5,500
cmvudkb8e0e7010iapwqfox5ostock-5m000660:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkb880e6z10iach2hc5rn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:40:00raw1,401,000원1,406,000원1,399,000원1,400,500원22,177
cmvudkb8t0e7210ia4gtj8cyvstock-5m005380:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkb8n0e7110iahsa2h3dw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:40:00raw282,500원283,000원281,500원282,500원2,726
cmvudkbkl0e8c10ia65zzzewsstock-5m017670:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbkg0e8b10ia0wp0vehu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:40:00raw74,600원74,700원74,400원74,500원1,876
cmvuddmj70e6210iao4jglw78stock-5m035720:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmj10e6110iag70w7r851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:35:00raw29,000원29,050원29,000원29,000원2,395
cmvuddmme0e6i10iaxeumjrgxstock-5m373220:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmm90e6h10ias1ztvpd21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:35:00raw357,000원357,750원356,000원357,500원3,475
cmvudkbjr0e8810ia5w7hjl3bstock-5m030200:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbji0e8710ianfmfhwyi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:35:00raw45,900원45,900원45,850원45,900원499
cmvudkbff0e7q10iacgozd8cpstock-5m207940:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbf80e7p10iay6mgfpug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:35:00raw1,423,000원1,427,000원1,422,000원1,426,000원969
cmvudkb9g0e7410ia4c98qberstock-5m066570:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkb990e7310ia957eczb71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:35:00raw148,200원149,000원148,200원148,800원4,860
cmvuddmpq0e6w10iaibey7gwlstock-5m017670:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmpk0e6v10iaa9jwulns1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:35:00raw74,300원74,600원74,200원74,600원3,034
cmvuddmp80e6u10iajb0p2xuostock-5m015760:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmp10e6t10iaockjug5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:35:00raw28,100원28,100원28,050원28,100원2,293
cmvuddmop0e6s10iaybokmymmstock-5m003550:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmoi0e6r10iaj10bgjen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:35:00raw94,300원94,600원94,300원94,500원2,664
cmvuddmo60e6q10iayd6ej1ebstock-5m034730:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmnz0e6p10iaj4fcuro21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:35:00raw490,000원493,500원490,000원493,000원1,041
cmvuddmno0e6o10ialm1m48g9stock-5m028260:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmni0e6n10ia6e6qmd621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:35:00raw305,000원306,500원305,000원306,000원1,986
cmvuddml80e6c10iahawkcdqcstock-5m000270:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddml30e6b10iatsuqi87o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:35:00raw104,500원105,000원104,400원104,700원6,600
cmvuddmkv0e6a10iafu11dkwxstock-5m005490:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmkq0e6910ia3xizrq7k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:35:00raw271,000원272,000원271,000원272,000원261
114,858건 중 8,401–8,450← 이전169 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬