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
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
cmvuleymz0fs010iaoyar1c22stock-5m034730:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleymu0frz10iabif66hyd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 15:10:00raw495,750원499,000원494,500원498,500원4,068
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
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
cmvul25cm0foo10iact93zewjstock-5m000660:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:192026-10-30 15:20:19cmvul25cg0fon10iafinvyw9l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 15:10:00raw1,395,000원1,409,000원1,395,000원1,408,000원47,900
cmvul25d20foq10ia15gu2f6wstock-5m005380:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25cw0fop10ia8wp0i1fy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 15:10:00raw278,000원280,500원277,750원280,500원20,626
cmvul25di0fos10ia0i0s8jlzstock-5m066570:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25dc0for10iawdlyjomj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 15:10:00raw149,200원149,700원149,200원149,700원8,378
cmvul25dx0fou10iampjoczswstock-5m035420:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25dr0fot10ia263ahnin1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 15:10:00raw171,300원171,800원171,200원171,600원7,981
cmvul25ed0fow10ia4693423jstock-5m035720:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25e70fov10iazk77iire1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 15:10:00raw29,300원29,450원29,250원29,350원13,496
cmvul25ez0foy10ian68v8kvdstock-5m006400:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ep0fox10iax2bdyfqa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 15:10:00raw538,000원541,000원537,000원540,000원9,022
cmvul25fi0fp010ia4syzemt9stock-5m051910:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25f90foz10ia5zae5vuk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 15:10:00raw232,000원233,500원231,000원233,000원4,668
cmvul25g30fp210iajuzjd0ebstock-5m068270:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25fu0fp110iany7wzysf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 15:10:00raw191,300원191,700원191,100원191,400원6,385
cmvul25gn0fp410iadwga3hvqstock-5m000270:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ge0fp310iavyk1495y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:10:00raw94,750원95,800원94,700원95,700원61,002
cmvul25h30fp610ian2qn7v7sstock-5m105560:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25gx0fp510ia9wkfd8b91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 15:10:00raw155,500원156,100원155,400원156,000원33,579
cmvul25hh0fp810iavjoxa3m8stock-5m055550:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25hb0fp710iadcl5ombr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 15:10:00raw89,500원90,050원89,400원89,850원61,634
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
cmvul25kh0fpm10iapcaqkflostock-5m096770:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25kb0fpl10iat5dtuin31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 15:10:00raw129,100원130,200원128,800원130,000원17,317
cmvul25k40fpk10iazoxlr5w1stock-5m012330:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25jz0fpj10iaf95t0qvv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 15:10:00raw331,500원335,500원331,500원334,500원10,347
cmvul25c70fom10iagjwf5mwsstock-5m005930:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:192026-10-30 15:20:19cmvul25by0fol10iaiz139f741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:10:00raw222,000원225,000원222,000원224,500원286,324
cmvukvssv0fny10ia6hu5om9bstock-5m005490:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvssq0fnx10iaprhmoowj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 15:05:00raw270,500원272,000원270,500원270,500원5,031
cmvul25j30fpg10ia5ycdmf54stock-5m373220:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25iv0fpf10iapu2292q41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 15:05:00raw353,750원356,000원353,500원355,500원10,580
cmvul25i70fpc10iaztcxlx8mstock-5m207940:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25i10fpb10iazxh2q1l01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:05:00raw1,434,000원1,439,000원1,428,000원1,436,000원1,086
cmvukvsws0fok10iarebkztclstock-5m017670:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvswm0foj10iamtocx08h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 15:05:00raw74,700원75,000원74,600원74,900원4,872
cmvukvswf0foi10ia9acr8j2pstock-5m030200:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvswa0foh10ia1vrui9ld1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 15:05:00raw46,100원46,150원46,050원46,100원5,673
cmvukvsw30fog10iaudhal08hstock-5m015760:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsvy0fof10ian48fz4cl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 15:05:00raw28,300원28,400원28,250원28,350원11,862
cmvukvsvq0foe10iaq5r6u7zustock-5m003550:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsvl0fod10ia02rewwy11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 15:05:00raw94,500원95,100원94,300원95,000원11,238
cmvukvsvd0foc10iawhkhcheastock-5m034730:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsv80fob10iau2n87a1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 15:05:00raw495,250원496,000원494,500원496,000원1,345
cmvukvsv20foa10iaed6s7bnastock-5m028260:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsuw0fo910ia6tkittab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:05:00raw311,000원311,500원310,000원311,000원2,978
cmvukvsup0fo810ia6f8wj9f8stock-5m096770:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsuj0fo710iao26wpbbd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 15:05:00raw128,400원129,200원128,200원129,200원7,688
cmvukvsuc0fo610ia1bci2rcfstock-5m012330:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsu70fo510iawqfxr1bc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 15:05:00raw330,500원333,000원330,000원331,500원3,213
cmvukvstz0fo410ia7bb86kzrstock-5m055550:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvstu0fo310iahvpeivrs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 15:05:00raw89,300원89,500원89,300원89,450원21,419
cmvukvstm0fo210iap0t9y2ydstock-5m105560:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsth0fo110iauhvpsena1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 15:05:00raw155,000원155,750원155,000원155,600원16,403
cmvukvst90fo010ia7dofj9d8stock-5m000270:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvst30fnz10iam1hukeoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:05:00raw93,900원94,800원93,800원94,700원43,721
cmvukvssj0fnw10iago34dcj1stock-5m068270:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvssd0fnv10iajz1ld9ck1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 15:05:00raw191,000원191,300원190,850원191,200원6,074
cmvukvss70fnu10iahodflfjmstock-5m051910:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvss10fnt10iabrfylbsd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 15:05:00raw231,500원232,000원231,000원231,500원4,082
cmvukvsrp0fns10ia4zglotnnstock-5m006400:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsri0fnr10iac9b4engl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 15:05:00raw537,000원538,000원537,000원538,000원5,836
cmvukvsr70fnq10ia11howdf0stock-5m035720:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsr00fnp10ia3kioqizf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 15:05:00raw29,350원29,400원29,250원29,250원18,090
cmvukvsqo0fno10ia89qbccsdstock-5m035420:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsqh0fnn10iadtk5umfr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 15:05:00raw171,400원171,800원171,200원171,300원8,129
cmvukvspq0fnk10iapitf4bsnstock-5m066570:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvspj0fnj10ia58on4t181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 15:05:00raw149,200원149,300원149,000원149,300원7,360
cmvukvsp80fni10iaylhv8fw4stock-5m005380:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsp10fnh10iabgc7d3va1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 15:05:00raw277,000원278,000원276,500원277,750원8,881
cmvukvsot0fng10ia40s7xqrestock-5m000660:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvson0fnf10iat6xo5ket1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 15:05:00raw1,396,000원1,399,000원1,390,000원1,395,000원48,811
cmvukvsod0fne10iakuc4hokdstock-5m005930:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvso10fnd10iahwpqm53q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:05:00raw222,250원223,000원221,500원222,500원234,421
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
cmvukp8i70fmm10ia7gbusj3fstock-5m068270:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8i10fml10iavjn11avq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 15:00:00raw190,900원191,400원190,700원191,000원5,635
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
cmvukp8n30fnc10ianu038wrdstock-5m017670:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8my0fnb10iac2cox9yc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 15:00:00raw74,700원74,900원74,600원74,800원5,414
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
114,858건 중 7,451–7,500← 이전150 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬