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
cmvugf0ip0eri10ial20u5q30stock-5m000660:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0ik0erh10iatk15qs4w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:00:00raw1,416,000원1,416,000원1,405,000원1,406,000원21,204
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
cmvuglcbf0et010iao00myhc0stock-5m051910:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcbb0esz10iarts7fru51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:00:00raw231,500원231,500원230,000원230,500원1,206
cmvugf0ks0eru10ias8rkhontstock-5m005490:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0ko0ert10iabp1dscqu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:00:00raw272,500원272,500원271,500원271,500원1,035
cmvugf0kh0ers10iagwuqi9d4stock-5m006400:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0kd0err10iacqqfjq511
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:00:00raw541,000원541,000원538,000원539,000원3,457
cmvugf0k50erq10iaa0ds25sistock-5m035720:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0k00erp10iax0kl0clr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:00:00raw29,100원29,150원29,050원29,050원8,273
cmvugf0js0ero10iajswa0bshstock-5m035420:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0jm0ern10ia4tsg8oy61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:00:00raw172,300원172,400원171,500원171,550원4,838
cmvugf0j20erk10iard9a7yifstock-5m005380:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0iw0erj10iare75bf231
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:00:00raw283,500원283,500원281,500원282,000원4,040
cmvugf0sm0esm10iax51g5owystock-5m017670:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0sa0esl10ia7n3k2xua1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:00:00raw74,750원74,800원74,300원74,400원915
cmvugf0r60esi10iact3liz7dstock-5m030200:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0qz0esh10ia3aov24g41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:00:00raw45,950원46,000원45,900원45,900원3,650
cmvugf0qh0esg10iaeo3k9v31stock-5m015760:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0q60esf10ia4jykev101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:00:00raw28,150원28,150원28,000원28,000원2,981
cmvugf0pn0ese10iakpi5j5o6stock-5m003550:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0pc0esd10ia57d1vqzi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:00:00raw95,400원95,400원95,200원95,200원2,695
cmvugf0ou0esc10ias9xylxnvstock-5m028260:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0oj0esb10iak14ei9lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:00:00raw309,000원309,000원307,500원308,000원1,328
cmvugf0o10esa10iat9johyusstock-5m096770:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0nq0es910iaor6xff1r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:00:00raw129,700원129,800원129,400원129,600원2,977
cmvugf0n70es810iahjvv00rrstock-5m012330:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0my0es710iap04t0xfy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:00:00raw341,000원342,500원341,000원341,500원1,251
cmvugf0mr0es610iao1szi7fustock-5m373220:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0mm0es510iaryavr11c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:00:00raw356,000원356,500원355,000원356,000원2,698
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
cmvugf0m30es210ia230jrt1wstock-5m055550:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0ly0es110iaqmmm4eyi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:00:00raw88,300원88,400원88,300원88,400원4,253
cmvugf0lh0ery10ia0dk2qlnqstock-5m105560:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0lb0erx10iasfep5ljm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:00:00raw153,900원154,000원153,800원153,900원2,947
cmvugf0l40erw10iayowg4558stock-5m000270:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0kz0erv10iaua18ges51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:00:00raw105,300원105,400원105,300원105,300원3,742
cmvugf0ls0es010iawoxxp87xstock-5m055550:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0ln0erz10iaj5iz4bn51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:55:00raw88,400원88,600원88,300원88,300원13,769
cmvugf0rx0esk10iahhel7wrkstock-5m017670:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0rn0esj10iayxxzeqfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:55:00raw74,300원74,800원74,300원74,700원2,531
cmvug8hnd0eqs10ial32z3juxstock-5m005490:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hn90eqr10iae5yi6pum1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:55:00raw272,000원272,500원272,000원272,500원446
cmvug8hkc0eqa10iaqe8bk7ejstock-5m005930:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hk60eq910ia4uliv6gw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:55:00raw220,500원221,000원220,000원220,500원86,419
cmvug8hko0eqc10iafqvsd9wqstock-5m000660:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hkj0eqb10iaryurn1b91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:55:00raw1,413,000원1,417,000원1,410,000원1,415,000원26,201
cmvug8hl10eqe10ia0vunudkhstock-5m005380:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hkv0eqd10ia3bou9m6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:55:00raw282,500원283,500원282,500원283,000원1,590
cmvug8hld0eqg10ia9dr40ozxstock-5m066570:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hl80eqf10ia35q7gbfh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:55:00raw148,800원149,200원148,700원149,100원2,303
cmvug8hlq0eqi10iazqldwf3jstock-5m035420:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hll0eqh10ia8lmabu4f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:55:00raw171,900원172,400원171,900원172,300원6,686
cmvug8hm20eqk10iaos6rurnkstock-5m035720:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hlx0eqj10iaqte06ju11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:55:00raw29,000원29,150원29,000원29,100원10,976
cmvug8hme0eqm10iapav0v6ggstock-5m006400:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hm90eql10ia0ojc3zfb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:55:00raw540,000원541,000원539,000원540,000원2,845
cmvug8hmq0eqo10ia1rsoncststock-5m051910:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hml0eqn10iaw60j68nl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:55:00raw231,000원231,500원230,500원231,500원1,627
cmvug8hr50ere10iahckgp6nestock-5m030200:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hr00erd10iaq77j5qxg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:55:00raw45,850원46,000원45,850원45,950원5,096
cmvug8hqs0erc10ia24ig6p84stock-5m015760:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hqo0erb10iaeoy1sllm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:55:00raw28,050원28,150원28,050원28,100원3,827
cmvug8hqg0era10iap5bteazfstock-5m003550:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hqa0er910iaovlaukoc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:55:00raw95,300원95,400원95,200원95,300원2,197
cmvug8hq20er810ia6powmtg4stock-5m034730:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hpx0er710iapu5eqcu21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:55:00raw492,500원493,000원492,000원492,000원718
cmvug8hpp0er610iauay2ut19stock-5m028260:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hpk0er510ia062b00lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:55:00raw308,500원309,000원308,000원308,500원2,432
cmvug8hpd0er410ia09e6r8qhstock-5m096770:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hp70er310iaiec92lci1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:55:00raw129,200원130,000원129,100원129,800원8,587
cmvug8hp00er210iaibm4p2lmstock-5m012330:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hov0er110iaosdahco21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:55:00raw341,000원341,500원340,000원341,500원694
cmvug8hoo0er010ia6xp7uc3bstock-5m373220:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hoj0eqz10iak98zp4nq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:55:00raw354,500원357,000원354,500원356,000원2,635
cmvug8hoc0eqy10iaup67pcnsstock-5m207940:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8ho70eqx10ia5cng54671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:55:00raw1,415,000원1,420,000원1,414,000원1,419,000원476
cmvug8ho00eqw10iagssxvi7sstock-5m105560:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hnv0eqv10iax62kqa7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:55:00raw154,000원154,200원153,800원153,900원4,897
cmvug8hnp0equ10ia7ji6h4q4stock-5m000270:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hnk0eqt10ia7hd8jsqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:55:00raw105,100원105,400원105,100원105,400원4,680
cmvug8hn20eqq10iax4u86bocstock-5m068270:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hmx0eqp10iaepsa9lsj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:55:00raw190,600원191,000원190,500원190,800원3,445
cmvug21zg0epm10ia2zbrv3btstock-5m105560:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21zb0epl10iagfuu16q41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:50:00raw153,900원154,300원153,900원154,100원5,600
cmvug21yt0epi10iactuwqg55stock-5m000270:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21yp0eph10iaki8ukzxt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:50:00raw105,000원105,200원105,000원105,100원3,092
cmvug21yi0epg10iac67fj52gstock-5m005490:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21yd0epf10iacgrr5n221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:50:00raw271,500원272,500원271,000원272,000원758
cmvug21y50epe10iah2qllbwustock-5m068270:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21y00epd10iary5xujwb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:50:00raw190,100원191,400원190,000원190,700원7,016
cmvug21xt0epc10ia7uya4nfxstock-5m051910:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21xn0epb10iactln19cq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:50:00raw230,500원231,000원230,000원231,000원1,011
cmvug21uk0eou10iam9sia7t1stock-5m005930:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21u50eot10iadmjkhf8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:50:00raw220,500원221,000원220,000원220,250원84,857
cmvug22150epw10iaa4npgag2stock-5m096770:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug220z0epv10ia7l7b62ut1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:50:00raw129,200원129,500원128,800원129,200원4,765
114,858건 중 8,051–8,100← 이전162 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬