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
cmvubf0kb0ds810iad8ttzyvwstock-5m005490:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0k50ds710iaxre2648h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:40:00raw272,500원273,500원272,000원272,500원1,309
cmvubf0ks0dsa10ia19sqdhwvstock-5m000270:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0kl0ds910ia7576q6do1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:40:00raw104,900원105,100원104,500원104,600원5,477
cmvubf0lc0dsc10iaihvem3tpstock-5m105560:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0l20dsb10ia49x15db91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:40:00raw152,600원152,800원152,400원152,700원7,840
cmvubf0m70dse10iaqrp0adhastock-5m055550:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0lq0dsd10iaf4knqufq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:40:00raw88,300원88,600원88,200원88,500원11,148
cmvubf0mo0dsg10iaxu2oizaostock-5m207940:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0mg0dsf10iar8aus68h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:40:00raw1,420,000원1,423,000원1,418,000원1,419,000원1,046
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
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
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
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
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
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
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
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
cmvublb4o0dte10ias4e0qxxwstock-5m068270:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb4i0dtd10ialv6ta8r41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:40:00raw191,100원191,300원190,800원190,900원3,403
cmvub8jiu0dqg10iadl9qvvokstock-5m005930:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jio0dqf10iaw7ybodhn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:35:00raw219,250원219,500원218,000원218,750원235,962
cmvub8jjl0dqk10iamwwfaq0wstock-5m005380:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jjf0dqj10iaqs81pe231
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:35:00raw284,500원286,000원284,500원284,500원4,000
cmvub8jj70dqi10iabb1kzumlstock-5m000660:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jj20dqh10iawi634jn51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:35:00raw1,398,000원1,407,000원1,396,000원1,400,000원38,940
cmvub8jk90dqo10iafh5siem8stock-5m035720:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jk40dqn10iamok0m5xm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:35:00raw29,200원29,300원29,200원29,250원12,183
cmvub8jr50drg10iajioc2j09stock-5m034730:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jqz0drf10ia5hrwrv3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:35:00raw488,000원490,500원487,500원488,500원865
cmvub8jkl0dqq10ia1jxn3f1hstock-5m006400:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jkg0dqp10ia6bg9a2i61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:35:00raw544,000원544,000원541,000원542,000원5,143
cmvub8jkx0dqs10iabb428dn8stock-5m051910:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jks0dqr10iaesesgsxi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:35:00raw232,500원233,500원232,000원233,500원825
cmvub8jlb0dqu10ial0mkzkqnstock-5m068270:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jl50dqt10ia2x0srish1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:35:00raw191,000원191,100원190,500원191,100원4,051
cmvub8jlq0dqw10iads6s8jtsstock-5m005490:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jlk0dqv10ian8qj2lmt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:35:00raw272,500원273,500원272,000원272,500원2,192
cmvub8jm70dqy10iaw21lqis8stock-5m000270:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jm00dqx10iap19fg0c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:35:00raw105,100원105,200원104,800원104,900원7,569
cmvub8jni0dr210iajmm3iu5estock-5m105560:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jn80dr110iacum56psv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:35:00raw152,600원152,600원151,900원152,600원10,002
cmvub8jo90dr410iay2a2n5t6stock-5m055550:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jo00dr310ialeql0v2w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:35:00raw88,400원88,500원88,000원88,300원10,772
cmvub8jp10dr610iaz35llvrjstock-5m207940:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jor0dr510iasuo38prd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:35:00raw1,422,000원1,423,000원1,417,000원1,422,000원1,181
cmvub8jpp0dr810iaj7wa7nqpstock-5m373220:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jpi0dr710ia9o6u859s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:35:00raw358,000원359,500원357,500원359,000원1,753
cmvubf0hn0drw10ia84udyzhlstock-5m066570:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0hh0drv10iazmpsvdf11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:35:00raw149,600원150,000원149,400원149,900원8,488
cmvub8jq10dra10iaqmo8kfk2stock-5m012330:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jpw0dr910iazl79w2w61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:35:00raw340,500원341,500원339,500원340,000원2,279
cmvub8jqe0drc10ia2y6i2641stock-5m096770:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jq90drb10ialff2in8c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:35:00raw130,500원131,250원130,400원131,100원4,907
cmvub8jqr0dre10ia4m6ccg7nstock-5m028260:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jqm0drd10ia7nimrjpo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:35:00raw305,000원306,000원304,500원305,500원1,811
cmvub8jsn0dro10iaq27q0wfustock-5m017670:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jsi0drn10ia9qbimew91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:35:00raw74,450원74,600원74,200원74,500원2,076
cmvub8js90drm10ia4zjwgq73stock-5m030200:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8js40drl10ias4qaur1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:35:00raw46,000원46,050원45,900원46,000원5,041
cmvub8jrw0drk10iatr3k1og8stock-5m015760:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jrr0drj10iaj8ri0ofy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:35:00raw28,250원28,250원28,100원28,150원6,240
cmvub8jri0dri10iaxja1b4s1stock-5m003550:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jrd0drh10iawv7jtduc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:35:00raw95,500원95,600원95,100원95,600원4,674
cmvub8jjx0dqm10iacaiiqlz7stock-5m035420:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jjs0dql10iavy370gsp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:35:00raw171,500원172,000원171,400원171,600원4,872
cmvub20wp0dqa10iaz4uwsjaastock-5m015760:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20wk0dq910iap3i83u9x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:30:00raw28,150원28,250원28,150원28,200원2,717
cmvub20xf0dqe10iahaxvwya2stock-5m017670:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20x90dqd10iai3tv9p5a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:30:00raw74,300원74,500원74,300원74,450원2,772
cmvub20x20dqc10ia6bnl0xztstock-5m030200:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20ww0dqb10iax4lyba2s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:30:00raw45,900원46,000원45,900원45,950원3,980
cmvub20w30dq610ias3pnqt4zstock-5m003550:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20vx0dq510iaiheyuiji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:30:00raw95,800원95,800원95,300원95,600원3,248
cmvub20vp0dq410iauz0uh997stock-5m034730:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20vk0dq310iakchxpk5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:30:00raw489,500원489,500원487,500원487,500원1,149
cmvub8jmv0dr010iaa05ffqfostock-5m105560:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jmm0dqz10iah9yk0b6r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:30:00raw151,900원152,700원151,900원152,500원12,104
cmvub20vb0dq210iazc4ouf1mstock-5m028260:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20v50dq110ialr5q9eu81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:30:00raw306,500원306,500원305,000원305,000원1,445
cmvub20od0dp010iaino7cr1sstock-5m005930:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20nm0doz10ias5ewnqek1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:30:00raw219,750원220,000원218,500원219,250원262,260
cmvub20os0dp210iakcu230s6stock-5m000660:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20om0dp110iatvpnqet01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:30:00raw1,401,000원1,401,000원1,394,000원1,398,000원39,978
cmvub20p50dp410iai3m8t5rrstock-5m005380:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20oz0dp310iafqnlsnon1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:30:00raw284,500원285,000원283,500원284,500원3,981
cmvub20pi0dp610ia69ho5n35stock-5m066570:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20pc0dp510iaqilcu7zs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:30:00raw149,500원149,900원149,400원149,600원6,697
cmvub20pv0dp810iayyq1quo1stock-5m035420:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20pq0dp710iavxb0ngmv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:30:00raw171,500원171,900원171,400원171,600원5,716
cmvub20q80dpa10iafyh3btntstock-5m035720:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20q30dp910iadyuepl891
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:30:00raw29,200원29,250원29,200원29,200원5,035
114,858건 중 8,701–8,750← 이전175 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬