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
cmvu9zg2m0di610iaql0p3nobstock-5m373220:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg2g0di510iaqybawg8m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:55:00raw359,500원362,000원359,000원359,500원5,766
cmvu9t0d60dh210iawktoh3gfstock-5m034730:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0d10dh110ia0jwdibe81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:55:00raw492,000원493,500원491,000원493,000원1,633
cmvu9t0be0dgs10ianam6lgbostock-5m207940:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0b90dgr10ia39fqayoe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:55:00raw1,424,000원1,427,000원1,421,000원1,423,000원1,663
cmvu9t0ct0dh010iay876dlshstock-5m028260:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0cn0dgz10iapajiwjth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:55:00raw307,500원308,000원307,000원307,500원1,537
cmvu9zg600diq10iac2w3ni78stock-5m017670:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg5v0dip10iarh0m4lzd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:55:00raw74,700원74,800원74,500원74,700원4,758
cmvu9zg5d0dim10iap8bvtt3qstock-5m030200:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg570dil10iagbkpq16u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:55:00raw45,950원46,050원45,950원46,000원2,231
cmvu9t0c50dgw10ia1y12htbtstock-5m096770:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0bz0dgv10iaf6dtz1l21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:55:00raw133,000원134,300원132,800원133,000원17,694
cmvu9t0bs0dgu10iaqy9sf0m6stock-5m012330:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0bm0dgt10iauy4ocdlo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:55:00raw343,000원344,500원343,000원343,000원2,103
cmvu9t0dy0dh610ia9ur3dzurstock-5m015760:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0dt0dh510iayswg3va01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:55:00raw28,300원28,350원28,300원28,350원3,215
cmvu9t0dl0dh410iaa3655mnbstock-5m003550:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0df0dh310iabehyz38c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:55:00raw96,600원96,700원96,400원96,400원2,905
cmvu9t08h0dgc10iahwch39nzstock-5m035720:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t08c0dgb10iaf3swlghg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:55:00raw29,350원29,350원29,300원29,350원7,496
cmvu9t08v0dge10iazhwa3e99stock-5m006400:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t08p0dgd10iamxcfwr6g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:55:00raw546,000원550,000원543,000원544,000원20,798
cmvu9t06r0dg610ia6y7nndtlstock-5m005930:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t06e0dg510ia33izfrza1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:55:00raw220,500원221,500원220,000원221,500원112,050
cmvu9t0ap0dgo10iajrvxeo54stock-5m105560:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0aj0dgn10iaqdjztir01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:55:00raw152,000원152,400원151,700원152,100원10,191
cmvu9t0ac0dgm10iaf0f0vjwustock-5m000270:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0a60dgl10iah03caa2p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:55:00raw104,900원105,100원104,800원104,900원5,216
cmvu9t0840dga10iamf8xqv5ystock-5m005380:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t07z0dg910iadohr86e01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:55:00raw283,000원283,500원283,000원283,500원2,389
cmvu9t0b20dgq10iactgrexekstock-5m055550:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0aw0dgp10ia1qhqsmv01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:55:00raw88,500원88,700원88,400원88,500원5,682
cmvu9t0980dgg10ia68h5epu1stock-5m051910:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0920dgf10ia2ocq083d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:55:00raw234,000원236,000원233,500원234,000원1,289
cmvu9t09y0dgk10ia4h2qqlo9stock-5m005490:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t09s0dgj10iau8bxux051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:55:00raw273,000원273,500원271,500원272,000원1,786
cmvu9t09k0dgi10iacvkv55y9stock-5m068270:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t09f0dgh10ialaxk5m0u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:55:00raw192,200원193,500원191,900원192,600원18,991
cmvu9t07m0dg810ia9tr1s3c2stock-5m000660:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t07b0dg710iaw25zm3kx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:55:00raw1,404,000원1,407,000원1,401,000원1,407,000원41,995
cmvu9mkt60dfq10iah2aafgh3stock-5m373220:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkt00dfp10iark5miavt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:50:00raw361,000원361,500원359,500원359,500원4,622
cmvu9mkvv0dg410iaoucu60zqstock-5m017670:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkvq0dg310iar5tko5sa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:50:00raw74,900원74,900원74,700원74,700원4,975
cmvu9mkvi0dg210iae0ar6twfstock-5m030200:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkv90dg110ia7k7n7hrk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:50:00raw46,050원46,200원45,900원46,000원7,368
cmvu9mkv10dg010ia90gyv0k2stock-5m015760:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkuv0dfz10iapi2p867p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:50:00raw28,450원28,500원28,300원28,350원8,162
cmvu9mkum0dfy10ialm6obbagstock-5m003550:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkug0dfx10iaoij7x3rk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:50:00raw96,600원97,000원96,600원96,600원2,662
cmvu9mku80dfw10ianzkzb74pstock-5m034730:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mku30dfv10iaezx1dpi41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:50:00raw496,000원497,000원492,500원492,500원2,044
cmvu9mktw0dfu10iasu25ujssstock-5m096770:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mktq0dft10iayvcdvgl31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:50:00raw132,700원133,400원132,500원133,000원12,922
cmvu9mktj0dfs10iaiohh25z2stock-5m012330:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mktd0dfr10ia5qioi2ah1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:50:00raw346,000원347,000원343,500원343,500원1,493
cmvu9mkst0dfo10iavhqiq3l8stock-5m207940:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkso0dfn10iagib4bnw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:50:00raw1,421,000원1,428,000원1,419,000원1,423,000원1,814
cmvu9mksh0dfm10ia1a7e7kqjstock-5m055550:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mksb0dfl10iawx5983oa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:50:00raw88,900원89,000원88,500원88,600원8,580
cmvu9mkrs0dfi10ia1dxhmka0stock-5m105560:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkrg0dfh10iauu629ng81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:50:00raw152,900원153,000원152,000원152,000원8,783
cmvu9mkqt0dfe10iatodzyry8stock-5m000270:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkqo0dfd10iayx8019u91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:50:00raw105,200원105,300원104,800원104,900원4,905
cmvu9mkqg0dfc10ia751qz8eqstock-5m005490:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkqb0dfb10ia1q0my8y71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:50:00raw274,000원274,500원273,000원273,000원1,173
cmvu9mkq50dfa10ialoy72i90stock-5m068270:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkpz0df910iadnpzxvp91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:50:00raw190,800원192,500원190,800원192,100원8,343
cmvu9mkps0df810iat9iruwd5stock-5m051910:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkpl0df710ialyfyejzy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:50:00raw234,500원235,000원233,500원234,000원1,323
cmvu9mkof0df410iai39vicy8stock-5m006400:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mko40df310iap31m58j01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:50:00raw550,000원551,000원546,000원546,000원13,876
cmvu9mknm0df210iaw9f7lx5cstock-5m035720:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mknb0df110ia49g9flxl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:50:00raw29,300원29,350원29,300원29,350원3,193
cmvu9mkmq0df010iau0vvlzi5stock-5m066570:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkmf0dez10ia6l8nxfyr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:50:00raw150,200원150,400원149,800원149,800원8,096
cmvu9mklv0dey10iab6ey1jc2stock-5m005380:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mklk0dex10iaykes54lg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:50:00raw284,500원285,000원283,000원283,000원3,404
cmvu9mkl30dew10iaw39sryr9stock-5m000660:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkkx0dev10ia5518731d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:50:00raw1,412,000원1,417,000원1,403,000원1,404,000원51,312
cmvu9mkkp0deu10iaryehkql4stock-5m005930:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkki0det10ianihtgq5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:50:00raw222,000원222,500원220,500원220,500원200,734
cmvu9zfy30dhi10iadysb77flstock-5m035420:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfxx0dhh10iac4ro49t61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:50:00raw172,300원172,500원172,000원172,100원5,406
cmvu9t0ch0dgy10ias27uibp6stock-5m028260:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0cb0dgx10iaanu0958f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:50:00raw309,500원310,500원307,500원307,500원4,956
cmvu9g9bi0ddq10ia03ub4heistock-5m000660:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9bc0ddp10ia8np3uehm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:45:00raw1,416,000원1,419,000원1,409,000원1,412,000원47,120
cmvu9mkp70df610iai69j3x2nstock-5m051910:20261030:09452026-10-30 09:45:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkov0df510ia2g74xiqu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:45:00raw236,000원236,500원234,000원234,000원1,469
cmvu9mkr50dfg10iamp7ggrwestock-5m105560:20261030:09452026-10-30 09:45:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkr00dff10iaehm2srbr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:45:00raw153,500원153,600원152,700원152,800원9,731
cmvu9mks50dfk10iazhxjmanzstock-5m055550:20261030:09452026-10-30 09:45:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mks00dfj10ia63i68ivp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:45:00raw89,200원89,200원88,600원88,900원13,479
cmvu9g9c80ddu10iaq3g30lqkstock-5m066570:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9c20ddt10iaoeulhrmq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:45:00raw150,400원150,700원150,000원150,200원7,231
cmvu9g9bv0dds10iat2k0w4g4stock-5m005380:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9bp0ddr10ias26we6j31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:45:00raw285,500원286,500원284,000원284,500원5,668
114,858건 중 8,901–8,950← 이전179 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬