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
cmvu8qle60d8o10iaiw0ci7systock-5m066570:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qle00d8n10iaa0esv96r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:25:00raw150,500원151,600원149,900원151,400원9,916
cmvu8qlek0d8q10iafyluzftystock-5m035420:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlee0d8p10iatbzn11ko1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:25:00raw173,800원174,300원173,700원173,800원6,888
cmvu8qlex0d8s10ianutz5fptstock-5m035720:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qler0d8r10ia6v0gqk1m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:25:00raw29,500원29,600원29,450원29,450원18,614
cmvu8qlfc0d8u10ia4b2ldhoostock-5m006400:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlf60d8t10iavkzjs3cj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:25:00raw549,000원550,000원543,000원546,000원16,047
cmvu8qlfs0d8w10iahyo6rn8ostock-5m051910:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlfm0d8v10ia6t5nfd2z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:25:00raw235,000원237,500원234,000원236,500원6,149
cmvu8qlgb0d8y10iawvdyqwk5stock-5m068270:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlg40d8x10ia5mwbc3011
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:25:00raw190,800원191,200원190,400원191,000원4,652
cmvu8qlgu0d9010ia3a7qrx8ystock-5m005490:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlgn0d8z10iahyb6en9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:25:00raw274,500원276,000원273,000원274,500원3,737
cmvu8qlh60d9210iaxpbi7lvystock-5m000270:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlh10d9110iamktxgnlw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:25:00raw105,300원105,700원105,200원105,400원7,056
cmvu8qlhi0d9410ia9bzzsjrmstock-5m105560:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlhd0d9310ianvk6ypot1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:25:00raw152,900원152,900원152,500원152,600원8,162
cmvu8jzrm0d7u10iax061zomtstock-5m005490:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzrg0d7t10iarntgid3h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:20:00raw275,000원275,500원273,000원274,500원1,941
cmvu8qljl0d9g10iany9lanowstock-5m028260:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qljg0d9f10iav347pbeb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:20:00raw311,000원312,000원309,000원309,500원2,899
cmvu8qli90d9810iaezv17xbkstock-5m373220:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qli30d9710iapf7xynxa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:20:00raw359,500원362,000원358,500원360,500원14,059
cmvu8jzw70d8g10iah9nj4dejstock-5m017670:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzw10d8f10iaeamhks3r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:20:00raw74,400원74,600원74,400원74,500원5,687
cmvu8jzvu0d8e10iapxejviunstock-5m030200:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzvp0d8d10iapjfgbqqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:20:00raw45,700원45,800원45,600원45,800원7,944
cmvu8jzvh0d8c10iakvyutvpystock-5m015760:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzvc0d8b10ia9l8vx9m51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:20:00raw28,050원28,600원28,050원28,400원41,381
cmvu8jzv40d8a10ia8c4yb6iastock-5m003550:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzuz0d8910iaqwb999941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:20:00raw97,500원98,000원97,200원97,700원5,046
cmvu8jzur0d8810ia1mp9gforstock-5m034730:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzuj0d8710ia2nsetkni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:20:00raw500,000원504,000원499,000원502,000원1,902
cmvu8jzu60d8610iaq25k9lk7stock-5m096770:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzty0d8510iav00a41h61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:20:00raw130,600원132,100원130,200원131,300원12,734
cmvu8jztm0d8410iaey0s5r0ustock-5m012330:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jztg0d8310iar61x1mel1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:20:00raw346,500원348,000원345,000원348,000원1,640
cmvu8jzt70d8210iad0mrvlbzstock-5m207940:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzt10d8110iavb9ybnoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:20:00raw1,378,000원1,400,000원1,378,000원1,399,000원2,781
cmvu8jzss0d8010iaoi8t5v1astock-5m055550:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzsn0d7z10ia2z222z0l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:20:00raw88,400원88,800원88,000원88,600원14,031
cmvu8jzsf0d7y10iakr96nwr1stock-5m105560:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzs90d7x10iast0e0s4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:20:00raw152,700원152,900원152,000원152,900원16,520
cmvu8jzs00d7w10ia4ty6ztt3stock-5m000270:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzru0d7v10ianosy7vk01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:20:00raw105,400원105,600원105,100원105,250원9,262
cmvu8jzr80d7s10ia8horip40stock-5m068270:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzr20d7r10iaysorb7pz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:20:00raw189,500원190,900원188,900원190,800원7,456
cmvu8jzqu0d7q10ia4rlfbfjfstock-5m051910:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzqp0d7p10ia5qwccu8p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:20:00raw235,000원237,000원234,000원235,000원5,544
cmvu8jzqi0d7o10iape1vchgtstock-5m006400:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzqc0d7n10iak4g3uo9a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:20:00raw544,000원552,000원543,000원549,000원31,237
cmvu8jzq50d7m10ialw6re0htstock-5m035720:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzpz0d7l10iaj2np9sh71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:20:00raw29,300원29,500원29,300원29,500원15,821
cmvu8jzps0d7k10ias9m5z1ytstock-5m035420:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzpn0d7j10ia4fvx8itf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:20:00raw173,500원173,900원173,000원173,900원9,783
cmvu8jzpg0d7i10iankbp7dgistock-5m066570:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzpb0d7h10ia8fll8hio1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:20:00raw150,100원151,300원149,800원150,600원17,047
cmvu8jzp30d7g10iavl6yo6ifstock-5m005380:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzoy0d7f10iae6ckwkhs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:20:00raw286,500원288,500원285,000원287,000원10,006
cmvu8jzoc0d7c10iaewjp3d7jstock-5m005930:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzo10d7b10ia17m05s4m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:20:00raw224,250원224,500원222,500원222,500원208,847
cmvu8jzoq0d7e10iadz5f4n5zstock-5m000660:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzok0d7d10ia7bcbl5421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:20:00raw1,430,000원1,431,000원1,419,000원1,422,500원57,690
cmvu8dkso0d6c10iashcquatistock-5m051910:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dksj0d6b10iaqys78wau1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:15:00raw231,500원235,500원231,500원235,000원4,474
cmvu8dkyv0d7a10iazv9em6a8stock-5m017670:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkyp0d7910ian686x9lv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:15:00raw74,400원74,600원74,300원74,500원7,309
cmvu8dkxt0d7410iae75ypt00stock-5m015760:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkxo0d7310ia6kpquf6j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:15:00raw28,000원28,150원27,900원28,100원19,026
cmvu8dkxg0d7210iaci2xgdo7stock-5m003550:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkxa0d7110iaryh4dxpm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:15:00raw97,500원98,000원97,200원97,600원7,015
cmvu8dkwy0d7010ia07g3njyistock-5m034730:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkwt0d6z10ia9jba4gg01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:15:00raw502,000원503,000원497,500원500,000원2,280
cmvu8dkwl0d6y10iaxlwxb9lrstock-5m028260:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkwg0d6x10iakli28ygw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:15:00raw312,500원312,500원309,500원311,500원9,871
cmvu8dkw80d6w10ia6rnoqob8stock-5m096770:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkw30d6v10iayqj6ev5w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:15:00raw128,700원131,000원128,300원130,600원22,816
cmvu8dkvu0d6u10iai2ongbf0stock-5m012330:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkvp0d6t10iaim6tap7m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:15:00raw346,000원348,000원345,000원346,500원3,126
cmvu8dkvh0d6s10ia4hoqsp0astock-5m373220:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkvc0d6r10ialb1i557b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:15:00raw352,500원360,500원352,500원359,000원10,205
cmvu8dkv50d6q10iaa9zffxjfstock-5m207940:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkv00d6p10ia4s320ny41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:15:00raw1,351,000원1,381,000원1,350,000원1,378,000원1,282
cmvu8dkus0d6o10iaa0edkdxkstock-5m055550:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkun0d6n10ia10d7ketz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:15:00raw88,900원89,300원88,300원88,300원26,324
cmvu8dksd0d6a10ia4q99gp9fstock-5m006400:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dks70d6910iabzldr14z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:15:00raw536,000원546,000원533,000원544,000원27,488
cmvu8dks00d6810iaojjumxcpstock-5m035720:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkru0d6710ia8wtewizv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:15:00raw29,150원29,450원29,100원29,300원61,020
cmvu8dkrm0d6610iael08g78dstock-5m035420:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkrh0d6510iaibyhwz2k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:15:00raw173,200원174,100원173,000원173,500원14,219
cmvu8dkr90d6410iaevdmm0l1stock-5m066570:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkr30d6310ia1ms7qa0n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:15:00raw149,400원150,400원149,200원150,100원11,693
cmvu8dkqv0d6210iauxpa5dasstock-5m005380:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkqq0d6110iaaqc9r1yu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:15:00raw285,000원287,000원284,500원286,500원7,826
cmvu8dkqi0d6010ia6w37qzvqstock-5m000660:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkqd0d5z10iadtmkhuwt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:15:00raw1,428,000원1,432,000원1,420,000원1,429,000원59,100
cmvu8dkug0d6m10iacva5iwvfstock-5m105560:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkub0d6l10iayaeykf381
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:15:00raw153,900원154,100원152,600원152,700원15,417
114,858건 중 9,051–9,100← 이전182 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬