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
cmvu93m4a0dc010iaymczlpsrstock-5m012330:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m440dbz10ianjybx4zl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:35:00raw352,000원353,500원349,000원349,500원2,580
cmvu93m3w0dby10ia1a9zuhxustock-5m373220:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m3r0dbx10iawlk5r7lu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:35:00raw362,000원364,500원362,000원364,000원7,176
cmvu93m3j0dbw10iagf3h4n90stock-5m207940:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m3c0dbv10ia67hge8871
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:35:00raw1,420,000원1,422,000원1,412,000원1,416,000원1,586
cmvu93m320dbu10ia4ibeypzgstock-5m055550:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m2w0dbt10iansdv2r5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:35:00raw89,000원89,200원88,600원89,000원10,527
cmvu93m2o0dbs10iaff3g5388stock-5m105560:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m2i0dbr10ia0o5ayigm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:35:00raw153,200원153,400원152,800원153,200원10,867
cmvu93lyc0db410ia6udc9cvhstock-5m005930:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93ly60db310iai4zabq1g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:35:00raw222,750원223,000원222,000원222,250원196,252
cmvu93m1z0dbo10iabi26m6usstock-5m000270:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m1u0dbn10iap46f35cg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:35:00raw106,200원106,400원105,700원105,700원6,839
cmvu93m1m0dbm10iappcpg5hfstock-5m005490:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m1h0dbl10iargzkcysk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:35:00raw276,000원276,500원275,250원276,000원2,841
cmvu93m1a0dbk10ia8be2ik7astock-5m068270:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m150dbj10iax86ztqai1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:35:00raw191,900원192,300원191,400원191,400원7,135
cmvu93m0y0dbi10ias8enaqknstock-5m051910:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m0s0dbh10iark1c52y91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:35:00raw238,000원239,000원238,000원239,000원4,714
cmvu93m0l0dbg10ia5r44kcp1stock-5m006400:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m0f0dbf10ia3nh06png1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:35:00raw549,000원555,000원548,000원554,500원29,619
cmvu93m080dbe10ia7py82jtmstock-5m035720:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m030dbd10iaa73v7zuk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:35:00raw29,550원29,600원29,450원29,500원9,716
cmvu93lzv0dbc10iac4wuc9ogstock-5m035420:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93lzq0dbb10ia3pv9w7l61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:35:00raw173,250원173,500원173,000원173,100원8,192
cmvu8wva30dak10iahijsvcnzstock-5m207940:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv9w0daj10iamjs22tqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:30:00raw1,420,000원1,431,000원1,418,000원1,419,000원2,191
cmvu93m2b0dbq10iav05tzuxvstock-5m105560:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m260dbp10iavs9okpej1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:30:00raw152,600원153,400원152,500원153,200원12,587
cmvu8wvdv0db210ia57u14geestock-5m017670:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvdo0db110ia1m2qf7hy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:30:00raw74,500원75,100원74,500원75,000원12,604
cmvu8wvdf0db010ia1foe71dhstock-5m030200:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvd90daz10iamuxwew6b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:30:00raw46,100원46,150원45,900원46,050원17,056
cmvu8wvcz0day10ia637ska9ystock-5m015760:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvcu0dax10iaobhpw2mf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:30:00raw28,400원28,500원28,350원28,500원10,082
cmvu8wvcm0daw10iahf31cal1stock-5m003550:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvch0dav10iae0dss9gd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:30:00raw97,400원98,000원96,600원96,600원19,819
cmvu8wvca0dau10iai4nfe7nvstock-5m034730:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvc40dat10ia3z2zln551
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:30:00raw499,500원501,000원496,500원498,000원5,591
cmvu8wvbw0das10iaxtx2j4wistock-5m028260:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvbr0dar10ia70r3rm2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:30:00raw309,000원313,000원309,000원312,000원1,557
cmvu8wvbj0daq10iamcuokkl9stock-5m096770:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvbe0dap10iah6ztgpuz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:30:00raw132,100원132,100원131,000원131,500원12,848
cmvu8wvb70dao10iau1raa4i4stock-5m012330:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvb10dan10iaaf3krt5k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:30:00raw350,000원353,000원349,500원352,000원3,273
cmvu8wvao0dam10iar1cy8rttstock-5m373220:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvag0dal10iaq2atdup81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:30:00raw361,250원363,250원361,000원362,500원8,488
cmvu8wv9j0dai10ianq85pfj2stock-5m055550:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv9c0dah10iakje48h631
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:30:00raw88,700원89,100원88,500원89,000원8,370
cmvu8wv4y0d9w10iabz0xm6t1stock-5m000660:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv4t0d9v10iaue4m03xr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:30:00raw1,419,000원1,431,000원1,414,000원1,427,000원53,817
cmvu8wv4h0d9u10iaw55lniz6stock-5m005930:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv450d9t10ia2d1iatpf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:30:00raw221,750원223,500원221,000원222,750원262,667
cmvu8wv8q0dae10iavy80q77xstock-5m000270:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv8k0dad10ia4mad2kz11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:30:00raw105,500원106,300원105,400원106,100원12,038
cmvu8wv8c0dac10iaf899cav4stock-5m005490:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv870dab10iagmgqq27a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:30:00raw274,500원276,000원274,000원276,000원2,574
cmvu8wv7z0daa10iagtqio6lgstock-5m068270:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv7u0da910iamaiqtrm91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:30:00raw191,000원192,600원191,000원191,900원12,655
cmvu8wv7n0da810ia3q66w1l9stock-5m051910:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv7h0da710iaetni2z5n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:30:00raw236,500원238,500원236,000원238,000원4,407
cmvu8wv790da610iawpk3vdfvstock-5m006400:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv740da510ia07idf4ip1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:30:00raw546,000원550,000원544,000원549,000원14,261
cmvu8wv6w0da410iab0pr3cgestock-5m035720:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv6q0da310ia59rq4qbm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:30:00raw29,450원29,700원29,450원29,500원23,564
cmvu8wv6f0da210ia1rosn92hstock-5m035420:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv6a0da110iay9xhmc5d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:30:00raw173,900원174,800원173,200원173,250원11,621
cmvu8wv5w0da010iaenowhg6mstock-5m066570:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv5o0d9z10iabs3d85591
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:30:00raw151,400원152,300원151,000원151,400원12,271
cmvu8wv5f0d9y10ia23dzmzs1stock-5m005380:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv5a0d9x10iaeolzy4q81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:30:00raw287,500원290,000원287,000원288,500원6,538
cmvu8qlik0d9a10iajxc3muktstock-5m373220:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlif0d9910iax0fh7mv21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:25:00raw361,000원362,500원359,000원361,500원9,938
cmvu8qldf0d8k10ialxkgerzdstock-5m000660:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qld40d8j10iakkusjyp51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:25:00raw1,422,500원1,426,000원1,417,000원1,419,000원43,059
cmvu8qldt0d8m10ia1fk4ew0ostock-5m005380:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qldn0d8l10ia0orqylin1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:25:00raw287,000원289,000원286,500원287,500원6,777
cmvu8wv940dag10ia89n07kx3stock-5m055550:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv8y0daf10iaxa83b25a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:25:00raw88,600원88,800원88,500원88,700원5,759
cmvu8qlhi0d9410ia9bzzsjrmstock-5m105560:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlhd0d9310ianvk6ypot1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:25:00raw152,900원152,900원152,500원152,600원8,162
cmvu8qlh60d9210iaxpbi7lvystock-5m000270:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlh10d9110iamktxgnlw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:25:00raw105,300원105,700원105,200원105,400원7,056
cmvu8qlgu0d9010ia3a7qrx8ystock-5m005490:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlgn0d8z10iahyb6en9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:25:00raw274,500원276,000원273,000원274,500원3,737
cmvu8qlgb0d8y10iawvdyqwk5stock-5m068270:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlg40d8x10ia5mwbc3011
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:25:00raw190,800원191,200원190,400원191,000원4,652
cmvu8qlfs0d8w10iahyo6rn8ostock-5m051910:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlfm0d8v10ia6t5nfd2z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:25:00raw235,000원237,500원234,000원236,500원6,149
cmvu8qlfc0d8u10ia4b2ldhoostock-5m006400:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlf60d8t10iavkzjs3cj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:25:00raw549,000원550,000원543,000원546,000원16,047
cmvu8qlex0d8s10ianutz5fptstock-5m035720:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qler0d8r10ia6v0gqk1m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:25:00raw29,500원29,600원29,450원29,450원18,614
cmvu8qlek0d8q10iafyluzftystock-5m035420:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlee0d8p10iatbzn11ko1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:25:00raw173,800원174,300원173,700원173,800원6,888
cmvu8qle60d8o10iaiw0ci7systock-5m066570:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qle00d8n10iaa0esv96r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:25:00raw150,500원151,600원149,900원151,400원9,916
cmvu8qlhw0d9610iax6p62ykxstock-5m207940:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlhq0d9510iakvmf16m61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:25:00raw1,400,000원1,420,000원1,399,000원1,420,000원2,593
114,858건 중 9,001–9,050← 이전181 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬