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
cmvubrqzu0dva10iavllkilotstock-5m015760:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqzo0dv910iam8dzbsb61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:50:00raw28,150원28,150원28,050원28,100원8,798
cmvubrqzf0dv810iaty4o56yistock-5m003550:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqza0dv710iad90xev731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:50:00raw94,900원95,100원94,400원94,800원4,466
cmvubrqyq0dv410ia2omc2sw4stock-5m034730:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqyl0dv310iakrsdnf4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:50:00raw486,000원487,000원484,500원485,000원1,063
cmvubrqyd0dv210iaie3c827xstock-5m028260:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqy70dv110iamky2ad721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:50:00raw303,500원304,000원302,000원303,000원3,297
cmvubrqy00dv010iac4m6odwzstock-5m096770:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqxv0duz10iatti5jlag1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:50:00raw130,300원130,500원129,700원130,000원4,370
cmvubrqxo0duy10iarvvaedmmstock-5m012330:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqxi0dux10ia8g2hvvne1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:50:00raw338,500원339,000원337,500원339,000원1,949
cmvubrqxa0duw10iakdiycfghstock-5m373220:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqx50duv10iax31wmwus1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:50:00raw357,000원359,500원356,000원356,750원7,109
cmvubrqwm0dus10ia2a9zmf5istock-5m207940:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqwg0dur10iawr4otknx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:50:00raw1,417,000원1,421,000원1,415,000원1,420,000원1,053
cmvubrqvt0duo10iajww8uf6hstock-5m105560:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqvo0dun10iapbad2uax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:50:00raw152,200원152,400원152,000원152,200원6,728
cmvubrqv40duk10ia4jduykvmstock-5m005490:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrquy0duj10iakv82lbdv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:50:00raw271,000원271,500원270,500원270,500원804
cmvubrqur0dui10iaozsbe0dlstock-5m068270:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqul0duh10ia9cwb9wl41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:50:00raw190,800원191,000원190,200원190,600원4,560
cmvubrqua0dug10ias256d5zsstock-5m006400:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqu50duf10iaw0cm0orp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:50:00raw537,000원537,000원532,000원535,000원9,734
cmvubrqts0due10ianq8yz1yastock-5m035720:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqtm0dud10ia9it3xoou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:50:00raw29,200원29,200원29,100원29,150원14,350
cmvubrqtc0duc10iajn0njnzpstock-5m035420:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqt60dub10iavzg4pbvr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:50:00raw171,100원171,300원170,800원171,300원6,353
cmvubrqsx0dua10iasg4kpfl0stock-5m066570:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqsq0du910iadab9f8f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:50:00raw148,600원148,800원148,000원148,500원14,468
cmvubrqsg0du810iaqwf2joynstock-5m005380:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqs80du710iaefpt46bl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:50:00raw283,500원284,000원282,500원283,500원3,194
cmvubrqrk0du410ia15zxtb9ystock-5m000660:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:172026-10-30 11:00:17cmvubrqre0du310iatg306bl71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:50:00raw1,392,000원1,392,000원1,381,000원1,386,000원40,405
cmvubrqr20du210ia7qklxu63stock-5m005930:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:172026-10-30 11:00:17cmvubrqqw0du110ial4d5ji9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:50:00raw218,000원218,000원216,500원217,750원352,514
cmvublb6v0dtk10iaxudvwwbtstock-5m000270:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb6j0dtj10iaucljhj1f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:45:00raw104,500원104,700원104,300원104,400원5,419
cmvublb560dtg10iavm142dp2stock-5m068270:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb500dtf10ia3r3b905h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:45:00raw191,000원191,100원190,500원190,800원4,791
cmvublb5t0dti10iay76o13tastock-5m005490:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb5f0dth10iamvnoagte1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:45:00raw272,000원272,500원270,500원271,000원1,376
cmvublb490dtc10ia7rlx46n3stock-5m051910:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb430dtb10ia35japxmp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:45:00raw232,500원232,500원231,000원232,000원1,059
cmvublb3p0dta10iaiz0q0pt6stock-5m006400:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb3i0dt910iadq6p01zu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:45:00raw538,000원540,000원534,000원537,000원10,906
cmvublb350dt810iaifami8ugstock-5m035720:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb2z0dt710ia52vktjn11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:45:00raw29,200원29,250원29,150원29,150원11,703
cmvubrqs00du610iaj5cwaefbstock-5m005380:20261030:10452026-10-30 10:45:00instantevent2026-10-30 11:00:172026-10-30 11:00:18cmvubrqru0du510iatqpyl4ab1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:45:00raw284,000원284,500원283,000원283,500원3,371
cmvuby5w60dw410ialipooulhstock-5m055550:20261030:10452026-10-30 10:45:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5w00dw310iadv7sqvur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:45:00raw88,400원88,600원88,100원88,300원12,886
cmvubrqz30dv610ia2mqxjsd8stock-5m003550:20261030:10452026-10-30 10:45:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqyy0dv510ia688ub0ku1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:45:00raw95,300원95,400원94,600원94,900원6,364
cmvublbb70du010ia6u8bxxr8stock-5m017670:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:182026-10-30 10:55:18cmvublbaz0dtz10iajbcp2ik11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:45:00raw74,500원74,600원74,200원74,300원2,088
cmvubrqw60duq10ia1ond22dustock-5m207940:20261030:10452026-10-30 10:45:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqw10dup10iave0jzzo51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:45:00raw1,420,000원1,421,000원1,414,000원1,416,000원888
cmvublbak0dty10iaz28j6ao8stock-5m030200:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublbae0dtx10iat2j3ttjq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:45:00raw45,950원46,000원45,950원45,950원606
cmvubrqwy0duu10iantfu62apstock-5m373220:20261030:10452026-10-30 10:45:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqwt0dut10ia4co9tf781
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:45:00raw359,000원359,000원357,000원357,500원3,152
cmvublba30dtw10iap9v6sz75stock-5m015760:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb9v0dtv10iawkeg82g41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:45:00raw28,200원28,200원28,100원28,150원6,210
cmvublb9e0dtu10ia8ir4g6y2stock-5m034730:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb990dtt10ia2tkrx0io1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:45:00raw488,000원488,500원485,000원486,000원1,197
cmvublb8x0dts10ias95cl1b3stock-5m028260:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb8s0dtr10iagnzhmsxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:45:00raw304,000원304,500원302,500원303,500원3,190
cmvublb8g0dtq10iaxuo5pbonstock-5m096770:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb8b0dtp10iaei5xz8fo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:45:00raw130,600원130,900원130,000원130,300원4,658
cmvublb7y0dto10iabhf6xljystock-5m012330:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb7r0dtn10ia33ckopo11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:45:00raw339,000원340,000원338,000원338,500원1,684
cmvublb7h0dtm10ia98sk9duostock-5m105560:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb7a0dtl10iag25fu3ho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:45:00raw152,700원152,900원152,100원152,300원9,002
cmvublb1h0dt010iamkz7swuhstock-5m005930:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb1a0dsz10iaqyjbyyci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:45:00raw218,250원219,000원217,000원217,500원320,408
cmvublb2n0dt610ia88b0j0u0stock-5m035420:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb2h0dt510iaamjptevz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:45:00raw171,200원171,500원171,000원171,000원9,636
cmvublb2a0dt410iajsfd6rmgstock-5m066570:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb240dt310iaxjhhogod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:45:00raw149,400원149,700원148,500원148,600원6,806
cmvublb1w0dt210iamu1nl8q7stock-5m000660:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb1q0dt110iafw12bv7z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:45:00raw1,395,000원1,397,000원1,386,000원1,392,000원38,042
cmvubf0pc0dss10iacoz4j83lstock-5m003550:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0p80dsr10iafxd6s84m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:40:00raw95,600원95,800원95,200원95,300원1,974
cmvubf0p10dsq10iaprldd2rdstock-5m034730:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0ov0dsp10ia33ng6x0a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:40:00raw488,500원490,500원487,500원487,500원977
cmvubf0oo0dso10iac6isutk8stock-5m028260:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0oj0dsn10ia0m2qspl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:40:00raw305,500원306,000원304,000원304,000원3,804
cmvubf0oc0dsm10iaffdvvl13stock-5m096770:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0o10dsl10ia4ajkaz9f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:40:00raw131,100원131,400원130,600원130,600원3,004
cmvubf0nn0dsk10ia3vhnb505stock-5m012330:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0nf0dsj10ia4gi0gsbl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:40:00raw340,500원341,000원339,000원339,500원1,994
cmvubf0qd0dsy10iahywpaihvstock-5m017670:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0q80dsx10ia7ltqm4fh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:40:00raw74,500원74,800원74,500원74,500원1,770
cmvubf0q10dsw10ianl77j6h9stock-5m030200:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0pw0dsv10iaujfi673v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:40:00raw45,950원46,000원45,950원45,950원1,644
cmvubf0pp0dsu10iacnbhat93stock-5m015760:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0pk0dst10ia6aog2smv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:40:00raw28,150원28,250원28,100원28,200원47,931
cmvubf0n60dsi10iaf3e3tk3zstock-5m373220:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0mz0dsh10ia98016t0e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:40:00raw359,500원360,500원358,500원359,000원4,186
114,858건 중 8,651–8,700← 이전174 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬