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
cmvuleykr0fro10iaefyxtgexstock-5m000270:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleykl0frn10iak9fj76nt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:20:00raw95,700원95,700원95,700원95,700원0
cmvuleyht0fra10ia8pxt1565stock-5m066570:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyho0fr910ia8x3k9el51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 15:20:00raw149,900원149,900원149,900원149,900원0
cmvuleyjz0frk10ia0yu615xwstock-5m068270:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyju0frj10ianlg39xi81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 15:20:00raw191,200원191,200원191,200원191,200원0
cmvuleyke0frm10iaeg3513x7stock-5m005490:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyk80frl10ia7x31l2xg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 15:20:00raw272,000원272,000원272,000원272,000원0
cmvuleyl40frq10iaz2uj98rnstock-5m207940:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyky0frp10iahta3pa851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:20:00raw1,444,000원1,444,000원1,444,000원1,444,000원0
cmvuleylj0frs10ia59ta5e0ystock-5m373220:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleylb0frr10iaibvl8yjn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 15:20:00raw359,000원359,000원359,000원359,000원0
cmvuleyi60frc10ia1oh1iqsbstock-5m035720:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyi10frb10iaj5vfwak41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 15:20:00raw29,450원29,450원29,450원29,450원0
cmvuleynl0fs410iawv7k4yc4stock-5m034730:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyng0fs310iazdzk5orp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 15:20:00raw502,000원502,000원502,000원502,000원0
cmvuleyop0fsa10ia115ia1dbstock-5m015760:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyoj0fs910iaz3s2ck501
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 15:20:00raw28,500원28,500원28,500원28,500원0
cmvuleype0fse10ia7yveu7bcstock-5m017670:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyp80fsd10iah3e7nuu01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 15:20:00raw74,800원74,800원74,800원74,800원0
cmvuleyhg0fr810ia65bedypjstock-5m005380:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyhb0fr710iaz9omvgru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 15:20:00raw281,000원281,000원281,000원281,000원0
cmvulle7t0fso10iaisyh3pefstock-5m035420:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:35:172026-10-30 15:35:17cmvulle7o0fsn10ia0fnpf6j01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 15:20:00raw171,900원171,900원171,900원171,900원0
cmvuleyp10fsc10ia2k5yiyhhstock-5m030200:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyow0fsb10ia0ikb876r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 15:20:00raw46,000원46,000원46,000원46,000원0
cmvuleylw0fru10iaolzxxurystock-5m012330:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleylq0frt10iasqkufrzw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 15:20:00raw334,500원334,500원334,500원334,500원0
cmvuleyjh0fri10ialzj6019pstock-5m051910:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyj90frh10ia288hpht11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 15:20:00raw234,000원234,000원234,000원234,000원0
cmvuleyix0frg10ia6l5uqe26stock-5m006400:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyir0frf10ia2tne5b5c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 15:20:00raw542,000원542,000원542,000원542,000원0
cmvuleymn0fry10ia4jgdkfi6stock-5m028260:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleymh0frx10iaxcwmdcvy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:20:00raw313,000원313,000원313,000원313,000원0
cmvuleyob0fs810iaqkksfqewstock-5m003550:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyo50fs710ia9ov8o1361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 15:20:00raw96,300원96,300원96,300원96,300원0
cmvuleym90frw10iakvlekqxtstock-5m096770:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleym30frv10iaqbezs1ck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 15:20:00raw129,800원129,800원129,800원129,800원0
cmvuleyna0fs210iahf3b0zlestock-5m034730:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyn50fs110iaalog1ez81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 15:15:00raw498,250원503,000원498,000원502,000원2,310
cmvuleyik0fre10iajn3o0ugxstock-5m006400:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyie0frd10ia2aw5xkzw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 15:15:00raw541,000원543,000원540,000원542,000원9,236
cmvuleyny0fs610ia4awvvhm1stock-5m003550:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyns0fs510iaoiltky751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 15:15:00raw95,500원96,700원94,900원96,300원24,051
cmvul8ir90fpy10iaf0kq6e9sstock-5m005930:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iqx0fpx10ialnb2ud5w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:15:00raw224,500원227,000원224,000원226,250원419,174
cmvul8it60fq410iab63tb1r3stock-5m066570:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8isz0fq310iaxaz9qz8n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 15:15:00raw149,600원150,300원149,500원150,300원11,916
cmvul8itp0fq610iarq8fszvgstock-5m035420:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8itj0fq510iau428uhcq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 15:15:00raw171,600원172,200원171,600원172,000원8,454
cmvul8iw60fqg10iajrl3mtibstock-5m005490:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8ivu0fqf10iay4b57fom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 15:15:00raw271,000원272,500원271,000원272,500원4,697
cmvul8iyq0fqo10iadslbdpsmstock-5m207940:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iyk0fqn10iazobpyd841
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:15:00raw1,443,000원1,445,000원1,436,000원1,444,000원1,173
cmvul8iug0fqa10ia4jzpfyzistock-5m051910:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iub0fq910iaxo573l2m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 15:15:00raw233,000원235,000원233,000원234,000원2,158
cmvul8j0m0fqy10iaab17qeb2stock-5m015760:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8j0g0fqx10iaxods7nfh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 15:15:00raw28,500원28,600원28,450원28,500원36,526
cmvul8iwz0fqi10iaoeiipyv9stock-5m000270:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iwp0fqh10iadgue723e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:15:00raw95,700원95,800원95,250원95,700원70,354
cmvul8iu30fq810iaw8ftpgdostock-5m035720:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8ity0fq710iaeqfh8num1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 15:15:00raw29,350원29,450원29,350원29,400원15,332
cmvul8izi0fqs10ia82v8h4sastock-5m012330:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8izc0fqr10ialk0m2st51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 15:15:00raw335,000원338,000원334,000원337,000원11,396
cmvul8ixo0fqk10iay4zmoq01stock-5m105560:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8ixg0fqj10ia6l4fw4zs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 15:15:00raw156,000원156,700원155,700원155,900원62,354
cmvul8iz40fqq10iav3y3rfslstock-5m373220:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iyz0fqp10iafa2qzlzp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 15:15:00raw359,000원361,000원357,000원359,000원30,240
cmvul8is20fq010iad97qjexhstock-5m000660:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8irt0fpz10iapwoycuxv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 15:15:00raw1,407,000원1,420,000원1,406,000원1,418,000원53,515
cmvul8j0z0fr010iakiknv14lstock-5m030200:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8j0t0fqz10iav91wlojd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 15:15:00raw46,100원46,300원46,100원46,200원6,350
cmvul8j1d0fr210ianvzd3ez3stock-5m017670:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8j170fr110iaqxs10h9s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 15:15:00raw74,800원75,100원74,700원74,800원5,570
cmvul8j080fqw10iailaa3hfistock-5m028260:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8j030fqv10ia45lax29v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:15:00raw311,500원314,500원311,500원313,000원6,252
cmvul8iyb0fqm10iabg57mwwcstock-5m055550:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iy30fql10ia528sxulf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 15:15:00raw89,850원90,750원89,850원90,400원76,267
cmvul8iso0fq210iacnt7x407stock-5m005380:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8isg0fq110ia62d35nu51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 15:15:00raw280,250원283,000원279,500원281,500원35,105
cmvul8izv0fqu10iazsyejfrgstock-5m096770:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8izq0fqt10iajbm7i97m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 15:15:00raw130,100원130,600원129,000원130,200원25,044
cmvul8iut0fqc10iaftky6vzbstock-5m068270:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iun0fqb10iarft8w1yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 15:15:00raw191,500원191,900원190,800원191,200원8,778
cmvul25mb0fpw10ia11xngijcstock-5m017670:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25m60fpv10iazpeqiwfz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 15:10:00raw74,800원75,100원74,700원74,900원6,044
cmvul8ivi0fqe10ia8zy6js3ystock-5m005490:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iv70fqd10iatbdeu8zn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 15:10:00raw271,000원272,000원270,500원271,500원5,257
cmvul25kt0fpo10iavg1vevyostock-5m028260:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ko0fpn10iaogv5hhiq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:10:00raw311,000원312,500원310,500원311,500원7,008
cmvul25ly0fpu10ia534eaeymstock-5m030200:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25lt0fpt10iao715h8cm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 15:10:00raw46,150원46,200원46,050원46,100원6,581
cmvul25l70fpq10ia6j7b0jdjstock-5m003550:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25l20fpp10iainvqub921
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 15:10:00raw94,900원95,900원94,800원95,600원21,773
cmvul25ll0fps10ia4pn5okktstock-5m015760:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25lf0fpr10ia3tt7zhmh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 15:10:00raw28,350원28,500원28,350원28,500원16,669
cmvul25il0fpe10iasp81d24zstock-5m207940:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ie0fpd10iapk4069731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:10:00raw1,436,000원1,444,000원1,432,000원1,442,000원1,294
cmvul25jm0fpi10ia1footmcestock-5m373220:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25je0fph10ias62d1u161
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 15:10:00raw356,000원359,500원355,500원358,750원19,655
107,475건 중 51–100← 이전2 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬