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
cmvub20s30dpk10ialekaxawostock-5m005490:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20rx0dpj10ia6hfp4r7k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:30:00raw273,000원273,500원271,500원273,000원2,080
cmvub20rq0dpi10ia10ignlk5stock-5m068270:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20rk0dph10ia79wn4b0b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:30:00raw191,100원191,300원190,800원190,900원2,902
cmvub20rc0dpg10ia9g4mk3vxstock-5m051910:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20r60dpf10iao8hvepjd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:30:00raw232,000원233,000원232,000원233,000원1,041
cmvub20qm0dpc10ianmvjxwdbstock-5m006400:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20qg0dpb10iaye54tc8i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:30:00raw544,000원545,000원541,000원544,000원6,636
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
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
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
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
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
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
cmvuavl7k0doy10ias7rv8uxustock-5m017670:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl7f0dox10iav9l5d1vl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:25:00raw74,300원74,600원74,100원74,300원5,592
cmvuavkyk0dnw10iaqhwgmrbgstock-5m005930:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavkyd0dnv10ia4yhpzsli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:25:00raw219,250원220,000원219,000원220,000원123,195
cmvuavkzj0dny10ia7ybn2xnkstock-5m000660:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavkz50dnx10ia3v6kj2va1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:25:00raw1,389,000원1,403,000원1,388,000원1,401,000원53,706
cmvuavl060do010iaf0rgaih9stock-5m005380:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl010dnz10ia5vudolu41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:25:00raw283,500원284,500원283,000원284,500원3,316
cmvuavl0k0do210ia9aq134gnstock-5m066570:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl0e0do110iaapap47yt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:25:00raw149,200원149,800원149,200원149,600원4,677
cmvuavl0y0do410ia23gb296tstock-5m035420:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl0s0do310ia6obkervq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:25:00raw171,300원171,700원171,300원171,500원4,509
cmvuavl1a0do610iatej8inclstock-5m035720:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl160do510iafaumbi9v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:25:00raw29,200원29,250원29,150원29,200원4,800
cmvuavl1o0do810iabeky4wrsstock-5m006400:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl1j0do710iahgw7ivhl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:25:00raw546,000원548,000원543,000원544,000원13,606
cmvuavl230doa10iakm29dwv2stock-5m068270:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl1x0do910ia20jtta951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:25:00raw190,900원191,300원190,800원191,100원2,443
cmvub20tw0dpu10iazcuqa4bkstock-5m373220:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20tq0dpt10iahorp9ff31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:25:00raw358,500원359,500원357,500원358,000원4,690
cmvuavl2i0doc10iaqtbl5xhvstock-5m005490:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl2c0dob10iar78246ow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:25:00raw271,500원273,000원271,500원273,000원1,392
cmvub20t70dpq10iatuorpnibstock-5m207940:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20t00dpp10iakr3sdz571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:25:00raw1,418,000원1,422,000원1,418,000원1,421,000원988
cmvub20we0dq810iajzsrjgozstock-5m015760:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20w90dq710iaioskosfg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:25:00raw28,150원28,200원28,150원28,200원3,758
cmvuavl300doe10ia98lpzy53stock-5m000270:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl2t0dod10iapluzc8uz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:25:00raw104,500원105,000원104,500원105,000원5,668
cmvuavl3h0dog10iac19mvx5tstock-5m105560:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl3b0dof10iabvy8i7q11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:25:00raw151,300원152,000원151,300원152,000원10,309
cmvuavl3z0doi10iaggdw7vm3stock-5m055550:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl3s0doh10iag2gxkgcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:25:00raw87,700원88,000원87,600원88,000원9,373
cmvuavl4h0dok10ia8kb363s4stock-5m012330:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl4a0doj10iahk11i2801
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:25:00raw339,000원341,000원338,500원340,500원1,855
cmvub20qz0dpe10ia9xkfsslvstock-5m051910:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20qt0dpd10iaryrfhh041
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:25:00raw231,500원233,000원231,500원232,500원1,272
cmvuavl5d0doo10ia5c76sg1dstock-5m096770:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl560don10ia2zjpfxzj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:25:00raw130,300원131,100원130,300원130,700원3,757
cmvuavl5v0doq10ia8k2xzoj1stock-5m028260:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl5o0dop10iazul3h5za1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:25:00raw305,000원306,500원305,000원306,500원959
cmvuavl6d0dos10iaw1j99honstock-5m034730:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl660dor10iajtliayox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:25:00raw486,500원489,500원485,500원489,000원744
cmvuavl6r0dou10ia58jl5tixstock-5m003550:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl6l0dot10ia15irejz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:25:00raw95,500원95,800원95,400원95,800원2,253
cmvuavl750dow10iahr4kfylbstock-5m030200:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl700dov10iayknc9o5w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:25:00raw45,950원45,950원45,900원45,925원6,440
cmvuap9uh0dng10iaezomqm5cstock-5m373220:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9ub0dnf10ia79xgx4oc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:20:00raw358,000원359,000원357,000원358,500원2,700
cmvuavl4y0dom10ia017zgmgcstock-5m096770:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl4r0dol10iaf5kebp4v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:20:00raw130,400원130,900원130,300원130,300원4,151
cmvuap9x20dnu10iaz0z069mastock-5m017670:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9wx0dnt10iaac9ooub81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:20:00raw74,200원74,400원74,200원74,200원6,855
cmvuap9wp0dns10iavasrh0zxstock-5m030200:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9wj0dnr10iaqgltbu4m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:20:00raw45,950원46,000원45,900원45,950원5,152
cmvuap9wb0dnq10iaarc0uwu4stock-5m015760:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9w60dnp10iauoe8dcpd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:20:00raw28,200원28,250원28,100원28,100원3,980
cmvuap9vz0dno10iadoygphzjstock-5m003550:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9vt0dnn10iaq1we06np1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:20:00raw95,600원95,700원95,400원95,400원3,837
cmvuap9vj0dnm10iamd4osivwstock-5m034730:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9vd0dnl10iagymnsq5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:20:00raw489,000원489,000원485,000원486,000원1,267
cmvuap9v60dnk10iaczmcqdcystock-5m028260:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9v10dnj10ialuxej58c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:20:00raw305,500원306,000원304,500원305,000원1,710
cmvuap9ut0dni10iaoag05ki8stock-5m012330:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9uo0dnh10iaqc3d1wp11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:20:00raw338,000원341,000원338,000원339,000원2,989
cmvuap9u40dne10iak6nlv0mnstock-5m207940:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9tz0dnd10ia59cn0gx11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:20:00raw1,419,000원1,423,000원1,413,000원1,418,000원1,643
cmvuap9tr0dnc10iaivg4dubxstock-5m055550:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9tm0dnb10ia8el35qig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:20:00raw87,900원87,900원87,600원87,700원11,518
cmvuap9tf0dna10iad0adz73gstock-5m105560:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9t90dn910ia794rhmqd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:20:00raw151,400원151,600원151,200원151,300원7,210
cmvuap9t20dn810iapwzkfra6stock-5m000270:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9sx0dn710ia8b633y8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:20:00raw104,200원104,800원104,100원104,500원8,423
cmvuap9sp0dn610iatd6nq41sstock-5m005490:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9sk0dn510iax0fyzvkp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:20:00raw271,000원273,000원271,000원271,500원1,803
cmvuap9sc0dn410iaav8n9bmvstock-5m068270:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9s70dn310iakzfqp6ro1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:20:00raw191,200원191,500원190,500원190,900원5,051
cmvuap9rz0dn210iaaejqecgistock-5m051910:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9ru0dn110iaqinnjrj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:20:00raw231,500원233,000원231,000원232,000원3,138
cmvuap9rm0dn010iaoyk4zowystock-5m006400:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9rh0dmz10iapyugmlhy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:20:00raw544,000원547,000원543,000원545,000원9,255
114,858건 중 8,751–8,800← 이전176 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬