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
cmvuddmm10e6g10iaz0pnjtqxstock-5m055550:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmlw0e6f10ial0le26uh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:35:00raw88,200원88,200원88,100원88,200원3,309
cmvuddmln0e6e10iaywavjep4stock-5m105560:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmlh0e6d10iav1ufzi761
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:35:00raw153,000원153,200원152,900원153,200원4,828
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
cmvuddmkj0e6810ia8iggjeu1stock-5m068270:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmke0e6710iahw65bjnm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:35:00raw190,200원190,500원190,000원190,500원2,619
cmvuddmk30e6610ia7hwe0mqxstock-5m051910:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmjx0e6510iajmi6lhqb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:35:00raw231,500원232,500원231,500원232,500원1,007
cmvuddmjm0e6410ia1aoys71bstock-5m006400:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmjg0e6310iazgzywlto1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:35:00raw539,000원542,000원538,000원541,000원4,546
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
cmvuddmis0e6010iazb5kjafhstock-5m035420:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmim0e5z10iaxn4iz7th1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:35:00raw171,200원171,800원171,200원171,600원4,277
cmvuddmic0e5y10ia8dg4gpedstock-5m005380:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmi50e5x10ia4lnyslw31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:35:00raw281,500원283,000원281,000원283,000원2,969
cmvuddmhv0e5w10iasqz5rmp1stock-5m000660:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmhp0e5v10iazqyzge6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:35:00raw1,399,000원1,407,000원1,398,000원1,401,000원37,396
cmvud76eq0e5q10iapcpdfamdstock-5m030200:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76em0e5p10iaud265bvu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:30:00raw45,900원45,900원45,850원45,850원519
cmvud76f30e5s10ia8jho374dstock-5m017670:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76ex0e5r10iagp3v5dsc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:30:00raw74,200원74,300원74,200원74,200원303
cmvud76ee0e5o10iaijbv85lsstock-5m015760:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76ea0e5n10iaxoi8vizy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:30:00raw28,100원28,150원28,050원28,100원2,368
cmvud76dl0e5k10ia47tiyli6stock-5m034730:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76df0e5j10ia3ni3pf941
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:30:00raw489,000원490,500원488,000원490,000원776
cmvud76e10e5m10ians01gjyostock-5m003550:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76du0e5l10iaddmbkh5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:30:00raw94,700원94,700원94,300원94,300원2,516
cmvud76d70e5i10ia11hscb93stock-5m028260:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76d10e5h10iaf8ezanae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:30:00raw306,000원306,000원304,500원305,000원1,285
cmvud76cu0e5g10iajwirbbvastock-5m096770:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76co0e5f10ia69zdafvh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:30:00raw130,700원130,900원130,300원130,500원2,578
cmvud76ch0e5e10ia8a23xt73stock-5m012330:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76cb0e5d10ia3yg8hhfw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:30:00raw338,500원339,500원337,500원338,500원926
cmvud76c00e5c10iay3p19rlostock-5m373220:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76bu0e5b10iawhnyjj0q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:30:00raw358,500원358,500원357,000원357,500원3,582
cmvud76bj0e5a10iamyb6v70bstock-5m207940:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76bc0e5910iatqkrhzgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:30:00raw1,424,000원1,425,000원1,422,000원1,423,000원959
cmvud76b20e5810ia7wbudfn1stock-5m055550:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76av0e5710iag3mal8zg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:30:00raw88,200원88,300원88,100원88,200원7,455
cmvud76al0e5610iaficndaqxstock-5m105560:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76ae0e5510ia21oz3os91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:30:00raw153,100원153,200원152,900원152,900원4,970
cmvud76a50e5410ia8wf90da0stock-5m000270:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76a00e5310ia334q6t3o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:30:00raw104,500원104,500원104,300원104,400원4,045
cmvud769s0e5210iaq0znl1g2stock-5m005490:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud769n0e5110iaz79fv2xj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:30:00raw272,000원272,500원271,000원271,000원1,004
cmvud769f0e5010iaqiw76zelstock-5m068270:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud769a0e4z10iao2m7lt3g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:30:00raw190,400원190,400원190,100원190,200원2,094
cmvud76920e4y10iadq203h7nstock-5m051910:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud768x0e4x10iaw3yy80f41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:30:00raw232,500원232,500원231,000원232,000원870
cmvud768p0e4w10iavrufiefhstock-5m006400:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud768k0e4v10ia46y7653w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:30:00raw538,500원540,000원536,000원539,000원5,294
cmvud768c0e4u10iai45oqaolstock-5m035720:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76840e4t10iaahrpbzwo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:30:00raw29,050원29,100원29,000원29,000원4,849
cmvud767w0e4s10iazdkr92dustock-5m035420:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud767q0e4r10ia5m3k9bz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:30:00raw171,500원171,500원171,100원171,200원5,406
cmvud767j0e4q10iaj8cwfjvzstock-5m066570:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud767d0e4p10iabf67tv1l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:30:00raw148,300원148,400원148,000원148,200원4,637
cmvud76760e4o10ia9vxehkfhstock-5m005380:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76700e4n10iadksf67iv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:30:00raw282,000원282,000원281,000원281,000원4,569
cmvud766u0e4m10ia0pzxml90stock-5m000660:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud766o0e4l10ia480vbxkg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:30:00raw1,395,000원1,400,000원1,391,000원1,398,000원18,080
cmvud766g0e4k10ialq9or6u9stock-5m005930:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud766b0e4j10ia1se50tzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:30:00raw217,500원219,000원217,500원218,500원148,554
cmvud11fi0e3810ia4fhcjw5estock-5m005930:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ew0e3710ia77rkvuet1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:25:00raw218,750원218,750원217,500원217,500원124,921
cmvud11na0e4c10ia0w12vuuzstock-5m003550:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11n50e4b10iacukgx8881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:25:00raw94,800원94,800원94,400원94,600원2,371
cmvud11my0e4a10iaslkemj0lstock-5m034730:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11mt0e4910iawm1icaaf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:25:00raw490,250원490,250원488,000원489,000원666
cmvud11mm0e4810iajcwc4s3dstock-5m028260:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11mh0e4710iaw5fw2izx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:25:00raw306,000원306,000원305,500원305,500원615
cmvud11ma0e4610iazy1dxm8jstock-5m096770:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11m50e4510iali56j9a71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:25:00raw130,400원130,900원130,300원130,700원3,502
cmvud11lx0e4410iac4j92rtjstock-5m012330:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ls0e4310ia9f79bp3s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:25:00raw339,500원340,000원338,500원338,500원906
cmvud11nz0e4g10ianu496mbdstock-5m030200:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11nu0e4f10ia75mink4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:25:00raw45,900원45,900원45,850원45,850원480
cmvud11lc0e4210ia9uikfvkqstock-5m373220:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11l60e4110iaqi0d452p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:25:00raw359,000원359,000원357,500원358,000원2,170
cmvud11ob0e4i10iaqc7caqlzstock-5m017670:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11o70e4h10iayzslwrzb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:25:00raw74,300원74,300원74,200원74,300원832
cmvud11kz0e4010iamqfq6iepstock-5m207940:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ku0e3z10iakue8k1cf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:25:00raw1,424,000원1,425,000원1,422,000원1,424,000원1,017
cmvud11kn0e3y10iaaf2syl3wstock-5m055550:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ki0e3x10iam6dj69yk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:25:00raw87,900원88,200원87,800원88,200원5,729
cmvud11ka0e3w10iainkeecb9stock-5m105560:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11k50e3v10ialvh4qrpq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:25:00raw153,100원153,300원152,900원153,100원6,357
cmvud11jx0e3u10iap1oox17gstock-5m000270:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11jq0e3t10ia8e9ns1io1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:25:00raw104,700원104,700원104,400원104,400원2,850
cmvud11ji0e3s10ia3sk10ztvstock-5m005490:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11jd0e3r10iabgrwzdau1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 11:25:00raw272,000원272,500원271,000원272,000원1,992
cmvud11j60e3q10ia717cwfi4stock-5m068270:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11j00e3p10iayewu86cj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:25:00raw190,500원190,500원190,200원190,300원1,817
cmvud11is0e3o10ia5qfgby7tstock-5m051910:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11in0e3n10iadkefowvu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:25:00raw232,500원233,000원232,000원232,000원771
114,858건 중 8,451–8,500← 이전170 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬