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
cmvuiqish0f9a10iacb5ffiblstock-5m017670:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqis60f9910iavr12dl2k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:05:00raw75,400원75,400원75,200원75,250원5,564
cmvuiqiro0f9810ialufi7sc9stock-5m030200:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqirg0f9710iaio6mlhi31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:05:00raw46,050원46,100원45,950원46,050원7,475
cmvuiqir50f9610ia1u1clz85stock-5m003550:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqiqz0f9510iao6haheox1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:05:00raw94,750원94,900원94,600원94,600원3,395
cmvuiqiqq0f9410iaihk2ckbhstock-5m034730:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqiqk0f9310ia7h1h6pcq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:05:00raw503,000원503,000원500,000원501,000원2,221
cmvuiqiqb0f9210iaub367p6cstock-5m028260:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqiq50f9110iakiiku9hd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:05:00raw313,000원314,500원312,500원313,500원4,372
cmvuiqipy0f9010iad7r0zbizstock-5m096770:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqips0f8z10iarf6h3y0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:05:00raw129,750원130,000원129,700원129,700원3,366
cmvuiqipk0f8y10ial9q1r7bvstock-5m012330:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqipe0f8x10ia86b940ps1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:05:00raw334,500원334,500원333,000원333,500원4,683
cmvuiqip50f8w10ia8ejvguf8stock-5m373220:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqioz0f8v10iaruh5wd8i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:05:00raw356,500원357,500원356,500원357,500원2,356
cmvuiqiod0f8s10iajaoxk5w9stock-5m055550:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqio70f8r10iabl2dgwwl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:05:00raw88,700원88,900원88,600원88,800원9,406
cmvuiqinz0f8q10iaxlgl2x36stock-5m000270:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqinu0f8p10iaducy3bc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:05:00raw98,300원98,600원95,800원95,800원159,885
cmvuiqina0f8m10ialaml19hzstock-5m005490:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqin50f8l10iatcz1p2iv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:05:00raw271,000원272,000원271,000원272,000원1,370
cmvuiqimx0f8k10iavxkc7afxstock-5m068270:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqims0f8j10ia2x0mbimy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:05:00raw192,000원192,000원191,500원191,800원6,397
cmvuiqimi0f8i10iamojia653stock-5m051910:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqimd0f8h10ia37sbhkt41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:05:00raw233,500원234,000원233,000원234,000원1,398
cmvuiqim40f8g10iabykijyr0stock-5m006400:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqilz0f8f10ia6lg5ylnd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:05:00raw546,000원548,000원545,000원548,000원5,144
cmvuiqilq0f8e10iauk0nnuu6stock-5m035720:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqill0f8d10ia9r70gawk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:05:00raw29,550원29,550원29,450원29,450원18,285
cmvuiqild0f8c10ia94rilmihstock-5m035420:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqil80f8b10iad45palo21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:05:00raw171,900원172,100원171,800원172,000원4,256
cmvuiqikz0f8a10ia5a18np3hstock-5m066570:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqikt0f8910iaovuqams21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:05:00raw150,300원150,600원150,000원150,200원7,797
cmvuiqikl0f8810ianxp2zbmwstock-5m005380:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqikf0f8710iacnovrzho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:05:00raw278,000원278,500원277,500원278,000원7,352
cmvuiqik60f8610iaoexxwm4estock-5m000660:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqik10f8510iac0w6hlc41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:05:00raw1,432,000원1,437,000원1,425,000원1,426,000원33,794
cmvuiqijq0f8410ia8h5xf3histock-5m005930:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:172026-10-30 14:15:17cmvuiqijk0f8310iapsex9sid1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:05:00raw225,250원226,000원225,000원225,000원166,985
cmvuiwxqj0fac10iaglbyg9mdstock-5m015760:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxqd0fab10iavimhk4ix1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:05:00raw28,350원28,400원28,300원28,350원7,402
cmvuik9kj0f6s10iag9304ll5stock-5m066570:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9kd0f6r10ia0kfp54vs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:00:00raw150,500원150,900원150,100원150,200원6,420
cmvuik9jg0f6m10ia83kr7m0lstock-5m005930:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9j30f6l10iaexz8k92t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:00:00raw225,250원226,500원225,000원225,000원246,519
cmvuik9jt0f6o10ianuohkweistock-5m000660:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9jo0f6n10iaxioxclb01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:00:00raw1,434,000원1,441,000원1,431,000원1,432,000원30,838
cmvuik9k60f6q10iaeus2wvadstock-5m005380:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9k00f6p10ia5zk8ygxq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:00:00raw281,000원281,500원277,000원278,000원53,588
cmvuik9ll0f6y10ia5up078r2stock-5m035720:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9lg0f6x10iauesuna391
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:00:00raw29,450원29,550원29,425원29,500원19,976
cmvuik9l80f6w10iaaczt14mastock-5m035420:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9l20f6v10iablkwrdpj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:00:00raw171,700원172,100원171,600원171,900원7,181
cmvuik9sl0f8210iad4mz5tz4stock-5m017670:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9sf0f8110iai907me501
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:00:00raw75,450원75,550원75,200원75,300원7,372
cmvuik9rw0f7y10iaw0vdhyfestock-5m015760:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9rr0f7x10ia7c7siioj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:00:00raw28,400원28,400원28,300원28,350원21,485
cmvuik9rk0f7w10iajvkzwi43stock-5m003550:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9re0f7v10iaxjazbv4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:00:00raw95,000원95,100원94,700원94,700원4,013
cmvuik9r80f7u10iacg9mdb8rstock-5m034730:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9r30f7t10iaeentvyq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:00:00raw503,000원504,000원502,000원503,000원1,464
cmvuik9qw0f7s10iae7zfq48mstock-5m028260:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9qq0f7r10iad8iumryv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:00:00raw313,500원314,500원312,500원312,500원3,992
cmvuik9pl0f7k10ia56rttu6ystock-5m012330:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9pf0f7j10iaz7mu0s3s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:00:00raw339,500원339,500원334,500원334,500원8,045
cmvuik9ox0f7g10iaqmaxiae0stock-5m373220:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9os0f7f10ia4c89tg1f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:00:00raw356,000원357,000원355,500원356,750원1,858
cmvuik9oa0f7c10iab7xzgxnnstock-5m207940:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9o40f7b10ia1z5d2rzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:00:00raw1,445,000원1,446,000원1,444,000원1,445,000원1,264
cmvuik9nw0f7a10ia39ajl0j2stock-5m055550:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9nr0f7910iag24wh6c61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:00:00raw88,600원88,700원88,500원88,600원10,957
cmvuik9nj0f7810ias7jktra6stock-5m105560:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9ne0f7710ia1kpqcc1o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:00:00raw154,850원154,900원154,700원154,800원5,098
cmvuik9n60f7610ialjyciqfcstock-5m005490:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9n00f7510iaogh7de721
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:00:00raw271,750원272,500원271,000원271,500원1,596
cmvuik9mt0f7410iagv53254sstock-5m068270:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9mn0f7310iawt7x7hx81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:00:00raw192,000원192,100원191,750원192,000원5,596
cmvuik9q90f7o10ia6y31au9kstock-5m096770:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9q30f7n10ia7erzd1gq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:00:00raw129,500원130,000원129,500원129,700원4,172
cmvuik9me0f7210iap4eij13istock-5m051910:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9m70f7110iavztvy5e71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:00:00raw233,500원234,000원233,000원233,500원2,115
cmvuik9ly0f7010ia40uyldvfstock-5m006400:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9ls0f6z10iapmr8df361
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:00:00raw544,000원546,000원543,500원545,000원3,443
cmvuiqinn0f8o10iahczj2vlfstock-5m000270:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqini0f8n10ia27cww4md1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:00:00raw102,400원102,700원97,700원98,200원173,670
cmvuik9s80f8010iamwtjohjvstock-5m030200:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9s30f7z10iaihtf2kx61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:00:00raw46,025원46,100원45,950원46,050원5,471
cmvuik9qk0f7q10iapy3tsyv0stock-5m028260:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9qf0f7p10iankgio5gb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:55:00raw312,500원314,000원311,500원313,500원5,305
cmvuik9p90f7i10ia62nrbgwdstock-5m012330:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9p40f7h10iaxj46zvh61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:55:00raw339,250원340,500원339,000원339,000원1,416
cmvuik9px0f7m10ia12mafswjstock-5m096770:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9pr0f7l10iazp8d4bl01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:55:00raw129,350원129,600원129,200원129,500원6,185
cmvuik9on0f7e10ia1uji0eidstock-5m373220:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9oh0f7d10iabrk2x9u71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:55:00raw355,750원356,500원355,000원356,500원4,148
cmvuidn3n0f5i10ia51156gcxstock-5m005930:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn3h0f5h10iaj96z3hm91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:55:00raw225,500원226,500원224,500원225,500원196,412
cmvuidn8l0f6a10ia5pwxa7i8stock-5m034730:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn8g0f6910iaqx5u8hcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:55:00raw504,000원504,000원501,000원503,000원2,503
114,858건 중 7,751–7,800← 이전156 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬