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
cmvukp8l40fn210ia77pzl4fpstock-5m028260:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8kz0fn110iasu7use6x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:00:00raw310,000원311,500원309,500원311,000원3,233
cmvukp8mr0fna10iahk7dlqzistock-5m030200:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8ml0fn910iazckd010p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 15:00:00raw46,100원46,100원46,000원46,100원3,609
cmvukp8ik0fmo10iasosu5b48stock-5m005490:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8if0fmn10iastrohxrs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 15:00:00raw270,500원272,000원270,000원271,000원4,543
cmvukp8m90fn810ialvx9occ7stock-5m015760:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8m30fn710iafifffo3l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 15:00:00raw28,350원28,400원28,250원28,300원12,299
cmvukp8gf0fme10ia0aa1fhlzstock-5m066570:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8g30fmd10iayjuykuh51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 15:00:00raw149,100원149,500원148,700원149,100원11,253
cmvukp8eq0fma10iauxaxta93stock-5m000660:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8eg0fm910iau17bp6hy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 15:00:00raw1,404,000원1,405,000원1,394,000원1,396,000원53,225
cmvukp8fk0fmc10iawywy90o2stock-5m005380:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8f90fmb10ialk76heb31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 15:00:00raw277,000원277,500원276,000원276,500원18,813
cmvukp8du0fm810ia0qrjm690stock-5m005930:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8di0fm710iaai2bsg1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:00:00raw222,250원223,000원221,500원222,000원235,178
cmvukp8gw0fmg10iahg2xf4pgstock-5m035720:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8gp0fmf10iaay7oojd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 15:00:00raw29,175원29,350원29,150원29,300원16,704
cmvukp8hf0fmi10iaqtr7j6olstock-5m006400:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8h80fmh10iac03kt8m41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 15:00:00raw540,000원540,000원537,000원538,000원7,644
cmvul25hu0fpa10iahq7hky8sstock-5m207940:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ho0fp910iasp9e1db51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:00:00raw1,439,000원1,440,000원1,424,000원1,434,000원1,059
cmvukitf80fky10iayqem4o1ystock-5m005930:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitex0fkx10iagk4vdb1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:55:00raw221,750원222,500원221,000원222,250원185,126
cmvukitqp0fm610iaw37pato1stock-5m017670:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitqh0fm510iayldfeym01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:55:00raw74,600원74,700원74,500원74,700원4,912
cmvukitfy0fl010ia70wgkfxnstock-5m000660:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitfq0fkz10ialalp1iyw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:55:00raw1,406,000원1,407,000원1,401,000원1,404,000원31,947
cmvukitgm0fl210iamks0jqh7stock-5m005380:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitge0fl110iaiins5st91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:55:00raw277,000원277,500원276,500원277,500원15,930
cmvukitpn0fm210iaux9apc14stock-5m015760:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitpf0fm110ia5hoh89vp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:55:00raw28,200원28,350원28,200원28,325원8,566
cmvukitq50fm410ia7lrt48lustock-5m030200:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitpx0fm310iahbl15bmm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:55:00raw45,950원46,100원45,950원46,050원4,111
cmvukitin0fla10ia86204safstock-5m006400:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitih0fl910ialf4uajep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:55:00raw538,000원540,000원537,000원539,000원7,421
cmvukitp40fm010iab3846vekstock-5m003550:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitoy0flz10iasqhchicy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:55:00raw94,100원94,300원94,000원94,200원3,894
cmvukitoo0fly10iajwdewnvcstock-5m034730:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitog0flx10iaaf8ql9hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:55:00raw494,500원495,000원494,000원495,000원1,628
cmvukitl60flk10ia4jfd5xzqstock-5m105560:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitky0flj10iaa77qowr01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:55:00raw155,000원155,400원155,000원155,100원13,130
cmvukitn60fls10iahrq0j7kbstock-5m012330:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitn00flr10iaene43gi31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:55:00raw330,000원331,500원329,000원330,500원3,280
cmvukitho0fl610iaxzlu3oggstock-5m035420:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukithg0fl510ial83mew0x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:55:00raw171,400원171,600원171,200원171,500원10,300
cmvukitm40flo10ia73egklhestock-5m207940:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitlw0fln10iafq9e6c111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:55:00raw1,435,000원1,439,000원1,434,000원1,439,000원823
cmvukitj70flc10iat2gfj0n9stock-5m051910:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitiy0flb10iahmwzbmqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:55:00raw232,000원233,000원231,500원232,000원3,467
cmvukito50flw10iaeqz281q8stock-5m028260:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitnx0flv10iatshbf8z81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:55:00raw309,500원310,500원309,500원310,000원1,609
cmvukitmq0flq10iaf4676aowstock-5m373220:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitmj0flp10iaaysj26qh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:55:00raw353,500원355,000원353,500원354,000원5,835
cmvukitk20flg10iaki9osi06stock-5m005490:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitjw0flf10iaclnvw9tc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:55:00raw270,000원271,000원270,000원271,000원3,425
cmvukitnl0flu10iapoktjeiastock-5m096770:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitnf0flt10iaju9ghgly1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:55:00raw128,500원128,900원128,200원128,400원8,668
cmvukitjn0fle10iaa3mgm3jpstock-5m068270:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitjh0fld10ias8b8x45o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:55:00raw190,800원191,400원190,600원190,900원12,589
cmvukitll0flm10iadb0o8vsistock-5m055550:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitlf0fll10ia2rrgd27j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:55:00raw88,900원89,200원88,900원89,000원9,134
cmvukith50fl410iab00br579stock-5m066570:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitgx0fl310iauc43bmcr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:55:00raw148,800원149,200원148,600원149,100원8,857
cmvukiti70fl810ia3imkitv1stock-5m035720:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukithy0fl710ia7z2znquv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:55:00raw29,150원29,200원29,150원29,150원6,155
cmvukitkn0fli10iaondq5c12stock-5m000270:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitke0flh10ias303rpq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:55:00raw94,700원94,900원93,900원94,150원86,222
cmvukcn1b0fjo10iaggjwyu1ystock-5m005930:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn0z0fjn10iar4yy35nn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:50:00raw222,000원222,500원221,000원221,750원166,026
cmvukcn4k0fk610ia64jr158pstock-5m005490:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn4f0fk510ia2y93ik001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:50:00raw270,500원271,000원270,000원270,500원3,657
cmvukcn470fk410ia7irk5wcpstock-5m068270:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn410fk310iana8k58pp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:50:00raw191,100원191,500원190,600원190,800원13,341
cmvukcn340fjy10iaxqf116kfstock-5m035720:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn2y0fjx10ia1qzmp0181
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:50:00raw29,200원29,250원29,125원29,150원14,975
cmvukcn9d0fku10iae4oktlnlstock-5m030200:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn980fkt10iafp4wsbi51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:50:00raw46,000원46,000원45,900원46,000원3,967
cmvukcn4x0fk810ia0tospz0pstock-5m000270:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn4s0fk710iarmfpwhuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:50:00raw95,000원95,100원94,700원94,800원46,596
cmvukcn3h0fk010iavgoaf59dstock-5m006400:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn3c0fjz10iaeq14fv7w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:50:00raw543,000원543,000원537,000원538,000원10,070
cmvukcn3u0fk210iacls1sg64stock-5m051910:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn3o0fk110iai8qh0pdr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:50:00raw232,500원233,000원232,000원232,500원4,290
cmvukcn910fks10iaxuotkeakstock-5m015760:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn8u0fkr10iawue5duw31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:50:00raw28,250원28,300원28,200원28,250원2,870
cmvukcn8k0fkq10ia92jyil84stock-5m003550:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn8d0fkp10iabwv9db591
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:50:00raw94,500원94,500원94,100원94,200원2,954
cmvukcn7m0fkm10iaj02cw99zstock-5m028260:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn7g0fkl10ianj45x5ti1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:50:00raw310,000원310,500원309,500원309,500원1,087
cmvukcn6r0fki10ia49qe0x38stock-5m012330:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn6l0fkh10ia1qkcd4dd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:50:00raw330,500원331,000원330,000원330,500원2,625
cmvukcn2d0fju10ia9mh103jmstock-5m066570:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn280fjt10iaof20kpoa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:50:00raw149,300원149,500원148,800원148,800원7,631
cmvukcn830fko10ia9l4bgsbgstock-5m034730:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn7w0fkn10iag08bge491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:50:00raw496,000원496,500원494,500원494,500원1,096
cmvukcn750fkk10iat4zkc2nistock-5m096770:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn6z0fkj10iavtl89s831
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:50:00raw129,000원129,000원128,300원128,600원8,857
cmvukcn9o0fkw10iaz2zd3rxwstock-5m017670:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn9j0fkv10ia40xrnuda1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:50:00raw74,800원74,900원74,600원74,700원4,382
107,475건 중 151–200← 이전4 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬