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
cmvu810wo0d2i10iaba248g2kstock-5m005380:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810wd0d2h10ia2b1jun4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:05:00raw283,500원287,500원283,500원284,000원18,574
cmvu810xi0d2k10iafcp3w80vstock-5m066570:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810x30d2j10ian04wm93y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:00:00raw151,000원152,900원149,200원149,400원39,099
cmvu8112u0d3810ia594obalmstock-5m005490:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8112p0d3710iapgpjfby01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:00:00raw272,500원274,000원270,000원272,000원8,114
cmvu8119c0d4810iarn99m9vgstock-5m034730:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811960d4710ia6str9xom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:00:00raw514,000원519,000원502,000원506,000원7,450
cmvu810sp0d2810iai8zcvr0dstock-5m005930:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810ri0d2710iavbk9wheg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:00:00raw223,500원229,500원223,500원225,500원1,834,552
cmvu8118l0d4410ia3z1qiot1stock-5m028260:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8118g0d4310ia9gvsgvxg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:00:00raw315,500원316,000원311,500원311,500원8,285
cmvu810zd0d2s10iayaozyjvlstock-5m035720:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810z70d2r10ia5h65bf591
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:00:00raw29,150원29,200원28,900원29,000원63,798
cmvu8117r0d4010iaq4ch4fvqstock-5m096770:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8117l0d3z10iadpnibodj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:00:00raw128,700원130,600원128,600원128,900원30,527
cmvu8111y0d3410iagusmmvpwstock-5m068270:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8111n0d3310iaca82cf2c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:00:00raw191,200원192,300원189,400원189,500원23,605
cmvu811700d3w10ianpppw3wystock-5m012330:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8116v0d3v10ian66n1dfz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:00:00raw349,000원349,000원343,500원345,000원5,684
cmvu810vx0d2g10ias9fgytz9stock-5m005380:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810vk0d2f10iao4ja3keq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:00:00raw284,000원284,000원278,500원283,500원40,032
cmvu8116a0d3s10ia1jph6n1nstock-5m373220:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu811640d3r10ia36bxl3l81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:00:00raw349,000원352,000원346,500원351,000원22,820
cmvu8110t0d3010iafoqtxtzcstock-5m051910:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8110n0d2z10iaonb89asx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:00:00raw231,500원233,500원228,500원231,000원7,111
cmvu8115m0d3o10iak2b6rkk7stock-5m207940:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8115g0d3n10ia8hb0mcie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:00:00raw1,380,000원1,386,000원1,360,000원1,361,000원1,769
cmvu810yl0d2o10iat9uy9wkhstock-5m035420:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810ye0d2n10ialpmevwau1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:00:00raw174,100원174,800원171,600원172,900원45,587
cmvu8114x0d3k10ia9rlgnk56stock-5m055550:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8114r0d3j10iae5c2r5m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:00:00raw89,400원89,400원87,900원88,000원53,849
cmvu811030d2w10ia15xgtrjastock-5m006400:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810zx0d2v10iaey7ryaub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:00:00raw532,000원542,000원527,000원538,000원36,090
cmvu811490d3g10ia2ru29pc7stock-5m105560:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu811430d3f10iai4mlr43k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:00:00raw154,000원156,500원152,500원152,500원100,193
cmvu810uf0d2c10ia41jruyhlstock-5m000660:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810u40d2b10ia21180vim1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:00:00raw1,444,000원1,446,000원1,427,000원1,434,000원264,343
cmvu8113j0d3c10ia24xl2tsystock-5m000270:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8113d0d3b10iaw7vjgmon1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:00:00raw106,400원106,400원104,400원105,700원33,635
cmvz133eo0ipj10ia3p8p7tw4stock035420:202610302026-10-30dayperiod2026-11-02 18:00:022026-11-02 18:00:02cmvz133ei0ipi10iafx9f09un1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-30 09:00:00raw174,100원174,800원170,700원172,300원628,191
cmvz133nf0iqh10iam93ojgftstock017670:202610302026-10-30dayperiod2026-11-02 18:00:022026-11-02 18:00:03cmvz133na0iqg10iarv0o6ajs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-30 09:00:00raw74,600원75,600원73,900원75,400원438,497
cmvz133j90iq110ia34fx3vhmstock373220:202610302026-10-30dayperiod2026-11-02 18:00:022026-11-02 18:00:02cmvz133j40iq010ia0cp3ew531
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-30 09:00:00raw349,000원364,500원346,500원359,500원429,980
cmvu811a20d4c10iayypikrjfstock-5m003550:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu8119w0d4b10ia1t8d38st1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:00:00raw98,800원98,800원96,100원96,900원6,758
cmvu811c40d4o10iaqyybto96stock-5m017670:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811bz0d4n10iawbiafh5o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:00:00raw74,600원74,800원73,900원74,700원17,804
cmvu811ar0d4g10ia36pmd1dlstock-5m015760:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811al0d4f10ia726c9g541
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:00:00raw27,900원28,100원27,850원27,900원16,688
cmvu811bf0d4k10ia16e2bdp2stock-5m030200:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811ba0d4j10ia3766qkuk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:00:00raw45,850원46,000원45,500원45,600원10,830
cmvuqrjjs0fv210iav5tiffdgstock000660:202610302026-10-30dayperiod2026-10-30 18:00:022026-10-30 18:00:02cmvuqrjjj0fv110iam5x5i59q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-30 09:00:00raw1,444,000원1,449,000원1,381,000원1,416,000원3,672,800
cmvuqrjlo0fv410ia1xybimk5stock005380:202610302026-10-30dayperiod2026-10-30 18:00:022026-10-30 18:00:02cmvuqrjla0fv310ialto95vk61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-30 09:00:00raw284,000원290,000원276,000원279,500원598,745
cmvuqrjmx0fv610iam2d9r9xastock066570:202610302026-10-30dayperiod2026-10-30 18:00:022026-10-30 18:00:02cmvuqrjmm0fv510iaygfv9uzr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-30 09:00:00raw151,000원152,900원147,800원149,000원705,016
cmvuqrjol0fv810ia8qqpbj41stock035720:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjo50fv710iaw30qldyq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-30 09:00:00raw29,150원29,700원28,900원29,400원1,205,216
cmvuqrjpw0fva10iaaf432dkastock006400:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjpf0fv910iakd0ixwiq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-30 09:00:00raw532,000원555,000원527,000원539,000원762,255
cmvuqrjra0fvc10iafqhj2d29stock051910:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjqy0fvb10iasq07pcc61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-30 09:00:00raw231,500원239,000원225,500원233,000원185,012
cmvuqrjsg0fve10ia1r5x38ytstock068270:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjs90fvd10iajx17fgox1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-30 09:00:00raw191,200원193,500원188,200원190,700원516,776
cmvuqrjtv0fvg10iapo8qd2t2stock005490:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjtp0fvf10iaxtf6k29w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-30 09:00:00raw272,500원276,500원270,000원271,500원162,956
cmvuqrjvb0fvi10iax3fwc9gastock000270:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjuw0fvh10iawbfiej311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-30 09:00:00raw106,400원106,400원93,400원95,300원2,178,526
cmvuqrjwu0fvk10ia2uv468egstock105560:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjwm0fvj10iauiegmrlc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-30 09:00:00raw154,000원156,700원151,100원155,300원1,085,888
cmvuqrjy20fvm10iac0rtrhv1stock055550:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjxu0fvl10ia2bdfozt71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-30 09:00:00raw89,400원90,750원87,600원89,600원1,314,255
cmvuqrjzk0fvo10ia13jw5d7zstock207940:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjz60fvn10iavj8j7eoo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-30 09:00:00raw1,380,000원1,487,000원1,350,000원1,439,000원99,591
cmvuqrk1a0fvq10iahap0halqstock012330:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk130fvp10ia3ifk95zy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-30 09:00:00raw349,000원353,500원329,000원332,000원219,192
cmvuqrk2d0fvs10iaufppb3ofstock096770:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk270fvr10ia7tyhtfw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-30 09:00:00raw128,700원134,300원127,100원128,700원604,106
cmvuqrjhr0fv010iatqapfbg4stock005930:202610302026-10-30dayperiod2026-10-30 18:00:022026-10-30 18:00:02cmvuqrjh50fuz10iah7mnh50m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-30 09:00:00raw223,500원229,500원216,500원222,500원19,235,076
cmvuqrk4d0fvw10iabti4rtvxstock028260:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk430fvv10iacz7uh21y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-30 09:00:00raw315,500원316,000원302,000원309,000원315,818
cmvuqrk5w0fvy10iahq6m3at9stock034730:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk5o0fvx10ia7rdijm4w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-30 09:00:00raw514,000원519,000원483,500원499,500원161,811
cmvuqrka00fw610iai233ybbjstock030200:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk9r0fw510ia5kkc05lg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-30 09:00:00raw45,850원46,300원45,500원46,150원333,348
cmvuqrk7j0fw210iaviobifwrstock003550:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk7a0fw110ia4bfgbr5x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-30 09:00:00raw98,800원98,800원94,000원95,000원426,688
cmvuqrk8t0fw410iar2fgh5r8stock015760:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk8k0fw310ia2p081sly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-30 09:00:00raw27,900원28,600원27,750원28,300원885,251
cmvt6byxu0d0f10iae7mqjvuvstock-5m012330:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byxp0d0e10iazje74fqz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 15:30:00raw354,000원354,000원354,000원354,000원0
cmvt6bz1w0d0x10ia27uconjlstock-5m017670:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6bz1q0d0w10iaal9qiirm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 15:30:00raw76,600원76,600원76,600원76,600원0
cmvt6bz190d0v10ianhprcfpistock-5m030200:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6bz140d0u10iagrvlrgn81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 15:30:00raw45,750원45,750원45,750원45,750원0
114,858건 중 9,151–9,200← 이전184 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬