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
cmvufccq50ekw10iapt1r9868stock-5m015760:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccq00ekv10ia8wiaw6yp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:30:00raw28,100원28,150원28,050원28,100원3,918
cmvufccpt0eku10iahwlo6cfbstock-5m003550:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccpn0ekt10ia1n90v5c51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:30:00raw95,200원95,400원94,900원95,100원3,495
cmvufccpf0eks10iazqo2wvfpstock-5m034730:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccp90ekr10iaqtn490mt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:30:00raw491,000원491,000원488,500원489,500원700
cmvufccp20ekq10iamlaufuowstock-5m096770:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccow0ekp10iazvna4hij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:30:00raw130,800원130,800원130,200원130,400원4,035
cmvufccoo0eko10ia5ib6b9ytstock-5m012330:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccoi0ekn10iak2q4b9f41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:30:00raw341,500원341,500원340,000원340,000원710
cmvufccob0ekm10iakulciu0pstock-5m373220:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcco40ekl10iasgz5voy71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:30:00raw358,000원358,000원356,000원356,500원1,711
cmvufiyt40elk10ia3niecuoostock-5m005490:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiysz0elj10iaxg46ac291
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:30:00raw272,500원273,000원271,500원272,000원1,249
cmvufiyw70em210ia3udyk3a5stock-5m028260:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyw20em110iay2qjih8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:30:00raw309,000원309,000원307,000원307,500원1,238
cmvuf5z1g0eis10iadg5zgfp5stock-5m066570:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z1b0eir10ia8u1hfnlz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:25:00raw149,100원149,500원149,000원149,500원4,087
cmvufccka0ek610iar57fj548stock-5m006400:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcck40ek510iat66r4t5o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:25:00raw541,000원543,000원541,000원543,000원2,617
cmvuf5z8j0ejs10ia4wt9r0spstock-5m017670:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z8e0ejr10iaxgtazxmp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:25:00raw74,300원74,500원74,300원74,500원2,802
cmvuf5z870ejq10iazj4bpl58stock-5m030200:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z820ejp10iaj7ks2izq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:25:00raw45,950원46,000원45,950원45,950원2,455
cmvuf5z7v0ejo10iaekmew04vstock-5m015760:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z7r0ejn10iam3yku3e41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:25:00raw28,050원28,150원28,050원28,100원5,590
cmvuf5z7j0ejm10iasjr7t1vwstock-5m003550:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z7d0ejl10iapsg73bt71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:25:00raw95,100원95,400원95,000원95,200원2,349
cmvuf5z750ejk10ia3sqvlfkastock-5m034730:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z6y0ejj10iavkzrwzha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:25:00raw489,000원491,500원488,500원491,000원615
cmvuf5z6q0eji10iafu10pzxkstock-5m028260:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z6k0ejh10ia1kfl59n41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:25:00raw307,500원309,000원307,000원308,500원3,616
cmvuf5z6c0ejg10iaf996n033stock-5m096770:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z670ejf10iahgxbncsp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:25:00raw130,300원130,800원130,200원130,700원4,026
cmvuf5z5z0eje10iaa13wke08stock-5m012330:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z5u0ejd10ia907wsxnj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:25:00raw341,000원342,000원340,500원341,500원1,721
cmvuf5z5n0ejc10iao3cmhq05stock-5m373220:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z5h0ejb10iaey1ciut71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:25:00raw357,000원358,000원356,500원357,750원1,768
cmvuf5z540eja10ia7751two5stock-5m207940:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z4v0ej910iaonkagshi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:25:00raw1,419,000원1,420,000원1,416,000원1,420,000원431
cmvuf5z4n0ej810iaq401mf1bstock-5m055550:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z4j0ej710iafcf6kh671
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:25:00raw88,300원88,600원88,200원88,500원9,539
cmvuf5z4c0ej610iatismgoc7stock-5m105560:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z460ej510iafyi7hem71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:25:00raw153,700원154,300원153,600원154,100원8,009
cmvuf5z3z0ej410iahgqbeg4dstock-5m000270:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z3u0ej310iax666m9oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:25:00raw105,000원105,200원105,000원105,100원2,324
cmvuf5z3n0ej210iauh9rzokvstock-5m005490:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z3i0ej110iamqbd4u471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:25:00raw272,000원273,000원272,000원272,500원853
cmvuf5z3b0ej010ialikodwq6stock-5m068270:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z350eiz10iabovgddtd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:25:00raw190,500원190,900원190,300원190,900원3,449
cmvuf5z2t0eiy10iaoq9s09zkstock-5m051910:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z2o0eix10iapjkveiz81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:25:00raw231,500원232,000원231,000원232,000원901
cmvuf5z2b0eiw10iaak223bk8stock-5m035720:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z250eiv10ia1hzln2yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:25:00raw29,000원29,100원29,000원29,100원10,899
cmvuf5z1v0eiu10ia3xqd5plqstock-5m035420:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z1p0eit10iahd76besw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 12:25:00raw172,000원172,400원172,000원172,300원3,955
cmvuf5z130eiq10iakk7dxpdistock-5m005380:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z0x0eip10iarj96iv8f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 12:25:00raw283,000원284,000원282,500원283,500원2,817
cmvuf5z0q0eio10iaqcxb0vxjstock-5m000660:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z0l0ein10iarwi0jj381
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 12:25:00raw1,406,000원1,411,000원1,405,000원1,409,000원37,112
cmvuf5z0c0eim10iaka8aozixstock-5m005930:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5yzy0eil10iamq2bzxoi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:25:00raw219,500원220,500원219,000원220,250원220,213
cmvuezh900ei410ian8tdaf2mstock-5m373220:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh8v0ei310iauniqdwgy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 12:20:00raw356,000원357,500원355,500원357,000원2,291
cmvuezhbz0eik10ia8lu8er6astock-5m017670:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezhbt0eij10ia800ducfd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 12:20:00raw74,000원74,400원74,000원74,300원3,925
cmvuezha30eia10iaairmgiwsstock-5m028260:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh9x0ei910ia42gauo8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:20:00raw305,000원308,000원304,500원307,500원2,855
cmvuezh9q0ei810iaxh46cl1dstock-5m096770:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh9k0ei710iaeeaz0vb61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 12:20:00raw130,000원130,300원129,900원130,200원3,482
cmvuezh9d0ei610iax12d1hirstock-5m012330:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh980ei510ia7blozr721
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 12:20:00raw339,000원341,000원339,000원341,000원1,015
cmvuezhb90eig10iamuzxnkedstock-5m015760:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezhb40eif10iax1905ayd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 12:20:00raw28,000원28,100원28,000원28,050원2,485
cmvuezhav0eie10iafm333149stock-5m003550:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezhaq0eid10iaijz2rwuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 12:20:00raw94,700원95,300원94,700원95,100원5,370
cmvuezhag0eic10ia9isjbpndstock-5m034730:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezhab0eib10ia2xt323iq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 12:20:00raw487,000원489,500원486,500원489,000원1,050
cmvuezhbl0eii10iaa664wxgxstock-5m030200:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezhbg0eih10ia687uep1q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 12:20:00raw45,950원46,000원45,900원45,950원1,735
cmvuezh8b0ei010ia5jszhubastock-5m055550:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh860ehz10iaa75u2v0x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 12:20:00raw88,300원88,500원88,200원88,200원16,499
cmvuezh7y0ehy10iagcdepaakstock-5m105560:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh7q0ehx10ia6hz3cf9l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 12:20:00raw153,700원154,000원153,600원153,800원6,668
cmvuezh7h0ehw10iaqykxtydostock-5m000270:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh7c0ehv10iazjo25ms91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:20:00raw104,800원105,000원104,700원105,000원5,724
cmvuezh4s0ehg10iadmdu8lkhstock-5m066570:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh4n0ehf10ia10i1ceh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 12:20:00raw148,400원149,250원148,300원149,100원5,215
cmvuezh8o0ei210iara7aijl0stock-5m207940:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh8i0ei110ian6y6rng01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:20:00raw1,414,000원1,420,000원1,413,000원1,419,000원412
cmvuezh750ehu10iawh8gsq8cstock-5m005490:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh700eht10iatl37sl4p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 12:20:00raw271,500원272,500원271,500원272,500원426
cmvuezh6s0ehs10ia0whlag2gstock-5m068270:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh6m0ehr10iacwobrigh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 12:20:00raw190,300원190,500원190,100원190,500원3,167
cmvuezh640eho10iaddizgondstock-5m051910:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh5z0ehn10iarmhb2xfm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 12:20:00raw231,500원232,000원231,000원232,000원673
cmvuezh5t0ehm10ia3uwa5qn8stock-5m006400:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh5o0ehl10iadbxes63o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 12:20:00raw540,500원542,000원539,000원541,000원3,073
cmvuezh5g0ehk10ia59039p8lstock-5m035720:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh5b0ehj10iabc69vco01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 12:20:00raw28,950원29,050원28,950원29,000원12,703
114,858건 중 8,201–8,250← 이전165 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬