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
cmvuh52yj0ewo10iaa4ryil3ystock-5m066570:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52yd0ewn10ia5ot68xfd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:15:00raw150,500원150,700원150,300원150,500원8,771
cmvugrs4w0euk10iaam3dpni1stock-5m105560:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs4p0euj10ia7v11srsk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:10:00raw154,300원154,400원154,100원154,300원7,364
cmvugrs8y0ev410ia73gh984hstock-5m003550:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs8o0ev310iaxvtw2y6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:10:00raw95,000원95,200원94,800원94,900원3,957
cmvugrs8c0ev210iadf98ko5istock-5m034730:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs840ev110iai79rsfdd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:10:00raw493,000원497,500원493,000원497,000원2,171
cmvuh532z0ex810iabrev3n27stock-5m055550:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh532s0ex710iao3zqesow1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:10:00raw88,600원88,600원88,500원88,600원3,931
cmvugrs5q0euo10ia2a8ebg86stock-5m373220:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs5l0eun10ia4mt8o51p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:10:00raw357,500원359,500원357,500원359,000원2,695
cmvugrs5d0eum10ia73ze76qfstock-5m207940:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs570eul10iauwlm9kor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:10:00raw1,429,000원1,439,000원1,428,000원1,439,000원2,222
cmvugrs9d0ev610ia06w1s4clstock-5m015760:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:18cmvugrs970ev510ia5aytcu5x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:10:00raw28,150원28,300원28,100원28,300원8,364
cmvugy7vq0ewe10ia3d1wv758stock-5m017670:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7vl0ewd10iabuc9wm261
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:10:00raw74,900원75,200원74,800원75,000원5,768
cmvugrs730euw10iame8r9jmrstock-5m028260:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs6y0euv10ia6jcjogd31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:10:00raw310,500원313,000원310,000원312,500원2,832
cmvugrs6r0euu10iazrumabrlstock-5m096770:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs6m0eut10iayn5d7k9i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:10:00raw129,700원130,100원129,600원130,100원5,631
cmvugy7v30ewa10ia63e3nswustock-5m030200:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7uy0ew910ia4ey4i1od1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:10:00raw45,850원45,900원45,750원45,900원3,287
cmvugrs620euq10iahjmzefr0stock-5m012330:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs5x0eup10ia65igykjo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:10:00raw342,000원343,000원342,000원342,500원1,537
cmvugrs0a0ety10iaot450111stock-5m000660:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs000etx10ia4b1r0zec1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:10:00raw1,412,000원1,424,000원1,411,000원1,423,000원25,019
cmvugrrzk0etw10ia9rpq87hlstock-5m005930:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrrzd0etv10iati7s9dxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:10:00raw221,000원222,500원220,500원222,500원219,850
cmvugrs450eug10iancraolqqstock-5m005490:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs3z0euf10iaxr3c7ewp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:10:00raw272,500원273,000원272,000원273,000원1,037
cmvugrs3r0eue10ial9yap7jqstock-5m068270:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs3m0eud10ia10p4487c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:10:00raw191,600원192,100원191,500원192,000원8,027
cmvugrs3f0euc10iatj5moub2stock-5m051910:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs3a0eub10ia2x3das811
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:10:00raw233,000원234,500원232,000원234,500원1,834
cmvugrs4h0eui10iajrcv8cutstock-5m000270:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs4c0euh10iaqs9zzpn01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:10:00raw105,200원105,300원104,900원104,900원8,511
cmvugrs330eua10ialzz1sqdestock-5m006400:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs2y0eu910iagskwzpue1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:10:00raw541,000원550,000원541,000원550,000원21,125
cmvugrs2f0eu610ia0xz2l8htstock-5m035720:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs2a0eu510iaq357vm9c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:10:00raw29,075원29,250원29,075원29,250원24,264
cmvugrs230eu410ia8mvk1bxostock-5m035420:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs1y0eu310ia3p4gxjc11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:10:00raw171,500원171,800원171,500원171,600원3,479
cmvugrs1q0eu210iax6xwvnlistock-5m066570:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs1h0eu110iay6mi1pir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:10:00raw149,500원150,500원149,400원150,400원9,090
cmvugrs0z0eu010ianii7knw7stock-5m005380:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs0t0etz10ia71n67e2n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:10:00raw282,500원283,500원282,000원282,500원3,985
cmvuglcgc0etm10iaffusu55mstock-5m028260:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcg70etl10iaomcfr41r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:05:00raw308,000원311,000원307,500원310,000원3,756
cmvuglcfz0etk10ia0f6ufdvxstock-5m012330:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcft0etj10iaygv2l58d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:05:00raw341,500원342,500원341,000원342,000원1,382
cmvuglcfj0eti10iay84m4xd5stock-5m373220:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcfb0eth10iajqxfnw8m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:05:00raw356,500원358,000원356,000원358,000원2,669
cmvuglcez0etg10iaxb81vkzestock-5m207940:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglces0etf10iahl50aq7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:05:00raw1,418,000원1,430,000원1,417,000원1,430,000원1,601
cmvuglcdz0etc10ia3b26j8oastock-5m105560:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcds0etb10iayg2om1a61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:05:00raw154,000원154,300원153,900원154,200원5,878
cmvuglceh0ete10iabhygqb1istock-5m055550:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcea0etd10iafz14u7ct1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:05:00raw88,400원88,700원88,300원88,500원9,835
cmvuglcdg0eta10iaigz0ddafstock-5m000270:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcd90et910ia7tqhfup21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:05:00raw105,400원105,400원105,000원105,200원11,779
cmvuglccz0et810iai1qsv3zhstock-5m005490:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglccs0et710iayqotzg261
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:05:00raw272,000원272,500원271,500원272,000원1,093
cmvuglcck0et610iapy1q2oh6stock-5m068270:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcce0et510ia2umb622u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:05:00raw190,500원191,700원190,400원191,500원8,369
cmvuglcb40esy10iadyjm6o3fstock-5m035720:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcav0esx10ia0dtc3dhq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:05:00raw29,050원29,100원29,050원29,100원3,198
cmvuglcbv0et210iakoqiimjastock-5m051910:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcbp0et110iadkiue2tl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:05:00raw230,500원233,000원230,500원233,000원3,849
cmvuglcae0esw10iagaogo777stock-5m035420:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglca70esv10iar49ouagg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:05:00raw171,500원171,700원171,500원171,500원3,746
cmvuglc9q0esu10ia6a1qz0skstock-5m066570:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglc9k0est10iabdfw7e0d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:05:00raw148,600원149,500원148,500원149,500원5,183
cmvuglc9c0ess10iausovt4sistock-5m005380:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglc970esr10ia22awfji61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:05:00raw282,000원283,000원281,500원282,500원4,693
cmvuglc900esq10ia2hzfep7xstock-5m000660:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglc8u0esp10ia1nnw53sz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:05:00raw1,407,000원1,412,000원1,405,000원1,411,000원21,571
cmvuglc8m0eso10iauj3xvnh9stock-5m005930:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglc8g0esn10ia5lnmjk801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:05:00raw219,500원221,000원219,000원220,500원178,652
cmvugrs2s0eu810iabv5vpnxwstock-5m006400:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs2m0eu710ia1zlvga6r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:05:00raw539,000원543,000원538,000원541,000원7,785
cmvuglci00etu10iafs9ipg6jstock-5m017670:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcht0ett10ia4swmknmf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:05:00raw74,400원74,900원74,400원74,800원4,143
cmvuglchj0ets10ia0pt3uftbstock-5m030200:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglchd0etr10iazght1t1i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:05:00raw45,900원45,950원45,850원45,850원1,752
cmvuglch30etq10iafs32jw9astock-5m015760:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcgx0etp10iauenj9gvy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:05:00raw28,050원28,150원28,000원28,150원4,196
cmvuglcgp0eto10ia4vbrs8hxstock-5m003550:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcgk0etn10iaae6ml3kn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:05:00raw95,200원95,500원95,000원95,000원4,837
cmvugrs7w0ev010iau96qdckqstock-5m034730:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs7o0euz10iatpso1lbb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:05:00raw489,500원493,000원489,500원493,000원1,746
cmvugrs6f0eus10ia5naiv4o9stock-5m096770:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs690eur10ianir4mcz41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:05:00raw129,600원130,100원129,500원129,700원4,412
cmvugrs7h0euy10iadi489algstock-5m034730:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs7b0eux10iaxbs1mgmd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:00:00raw492,000원493,000원489,000원490,000원1,966
cmvugf0mf0es410iaoiyy19custock-5m207940:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0ma0es310iafg9n087l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:00:00raw1,420,000원1,420,000원1,418,000원1,418,000원451
cmvuglcc70et410iajquull8wstock-5m068270:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcc20et310ia83z9mwup1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:00:00raw190,800원190,900원190,400원190,500원2,174
114,858건 중 8,001–8,050← 이전161 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬