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
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
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
cmvu8757d0d5q10iaogqm6rlzstock-5m034730:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu875780d5p10iaiez6ix3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:10:00raw502,000원504,000원498,000원502,000원2,603
cmvu875710d5o10ia38byc9awstock-5m028260:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8756w0d5n10iaa6vwuca71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:10:00raw311,000원313,000원308,000원312,500원10,327
cmvu8756o0d5m10iajp0q0c8vstock-5m096770:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8756i0d5l10iax6uhpzzc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:10:00raw127,900원128,700원127,100원128,700원16,993
cmvu8756b0d5k10iaf4xj91l5stock-5m012330:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu875660d5j10iaswml3gdj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:10:00raw345,500원347,000원342,000원345,500원2,271
cmvu875600d5i10iajzrfv3gzstock-5m373220:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8755u0d5h10iahzjsr7ee1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:10:00raw349,500원352,500원349,000원352,500원8,419
cmvu8755o0d5g10iaco5q7wegstock-5m207940:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8755i0d5f10ia9q66amtx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:10:00raw1,358,000원1,360,000원1,352,000원1,352,000원437
cmvu8755c0d5e10ia7o8p2fqkstock-5m055550:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:18cmvu875530d5d10ialscxzu201
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:10:00raw88,200원89,000원87,800원88,900원10,342
cmvu8754w0d5c10iaouesgj4pstock-5m000270:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8754r0d5b10ialq9q5enn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:10:00raw105,600원105,900원105,100원105,700원7,733
cmvu8754l0d5a10ia2l2scfydstock-5m005490:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8754f0d5910iagwc96s2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 09:10:00raw271,000원272,500원270,500원272,000원3,746
cmvu875490d5810iadlkid8nistock-5m068270:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu875430d5710iaqcs1jwj71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:10:00raw188,800원189,300원188,500원188,500원7,079
cmvu8753w0d5610iaa8kwxhh0stock-5m051910:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8753q0d5510iaklzod8a31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:10:00raw230,000원231,750원229,250원231,000원2,836
cmvu8753j0d5410iapkfhofukstock-5m006400:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8753e0d5310ia91w0n9g11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:10:00raw534,000원539,000원531,000원536,000원15,665
cmvu875360d5210iakwdldvpfstock-5m035720:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu875300d5110ia9zh6qh3d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:10:00raw29,150원29,200원28,950원29,150원27,448
cmvu8752s0d5010iaw1zpcy98stock-5m035420:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8752n0d4z10iainitx3b81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:10:00raw172,900원173,300원171,900원173,300원15,955
cmvu8752f0d4y10iaqt114bumstock-5m066570:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8752a0d4x10ia1vnrpu7e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:10:00raw148,800원149,500원148,300원149,400원17,455
cmvu8757p0d5s10ialiu9n9fastock-5m003550:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8757k0d5r10ia2883f5tt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:10:00raw97,100원97,600원96,500원97,500원5,785
cmvu875810d5u10ia5i9hm3fystock-5m015760:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8757w0d5t10ia7kmcwusq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:10:00raw27,850원28,000원27,750원27,950원23,285
cmvu8758e0d5w10ia85067bvnstock-5m017670:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu875880d5v10iadllsflv41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:10:00raw74,200원74,600원74,000원74,400원4,993
cmvu875220d4w10iamy8cusl0stock-5m005380:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8751w0d4v10iat9w3ebsd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:10:00raw284,500원285,500원282,000원285,000원11,356
cmvu8751p0d4u10iapvq54er5stock-5m000660:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8751k0d4t10ia06i79ut01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:10:00raw1,419,000원1,429,000원1,408,000원1,428,000원128,771
cmvu8dky60d7610iawc66x6hystock-5m030200:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dky10d7510iaeazp8gqv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:10:00raw45,650원45,850원45,600원45,750원7,790
cmvu8751b0d4s10iahcqos1t5stock-5m005930:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu875150d4r10iawrzlow6s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:10:00raw222,500원224,500원222,000원224,500원523,753
cmvu8dku50d6k10ia59ct7v5xstock-5m105560:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dktz0d6j10ians2pv55a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:10:00raw152,500원154,300원152,400원154,000원20,535
cmvu811cj0d4q10ia4s51aa12stock-5m017670:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811cc0d4p10iawk4rxwi91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 09:05:00raw74,700원74,900원74,200원74,200원18,064
cmvu811bs0d4m10iarrwqvy77stock-5m030200:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811bn0d4l10iar5t0r84b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 09:05:00raw45,700원45,750원45,600원45,600원3,229
cmvu811b30d4i10iah8ai45evstock-5m015760:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811ay0d4h10ia6r633cfd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:05:00raw27,950원28,000원27,850원27,850원10,683
cmvu811af0d4e10ia51ieweijstock-5m003550:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811aa0d4d10iawf73e0go1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 09:05:00raw96,900원97,400원96,700원97,100원4,206
cmvu8116n0d3u10ia9c7hkplustock-5m373220:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8116h0d3t10iakvs99uuj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 09:05:00raw351,000원352,500원347,500원349,500원7,545
cmvu8113w0d3e10iaflxs7csistock-5m000270:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8113r0d3d10ia5ehb2iaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:05:00raw105,700원106,300원105,400원105,700원6,308
cmvu8119p0d4a10iac2mcgixcstock-5m034730:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu8119j0d4910ia428lxyx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:05:00raw506,000원508,000원498,500원501,000원3,696
cmvu811590d3m10iaovwkfcwhstock-5m055550:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu811540d3l10ia6fni6kth1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 09:05:00raw88,000원88,500원87,900원88,200원16,167
cmvu8115x0d3q10iawn16xc0ystock-5m207940:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8115s0d3p10ia591jqd3g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:05:00raw1,361,000원1,363,000원1,357,000원1,358,000원770
cmvu8114l0d3i10iaiois4i4ustock-5m105560:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8114g0d3h10ia5dbiz8xk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 09:05:00raw152,500원152,900원152,100원152,500원17,195
cmvu8117e0d3y10iauudzkuobstock-5m012330:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu811780d3x10iapsv3pvp51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 09:05:00raw344,500원348,000원344,500원345,500원2,137
cmvu810to0d2a10iaj6emq4udstock-5m005930:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810td0d2910ia0jfx84jk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:05:00raw225,750원227,000원222,000원222,500원536,939
cmvu811880d4210iasg4gpq68stock-5m096770:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu811810d4110ia9aem6y9v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 09:05:00raw128,900원129,200원127,700원127,900원13,608
cmvu810v40d2e10iaatlxnngestock-5m000660:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810ut0d2d10iaqcr3zd6b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 09:05:00raw1,434,000원1,441,000원1,417,000원1,419,000원146,461
cmvu8118z0d4610iai9ro9lswstock-5m028260:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu8118t0d4510ia4hschzyz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:05:00raw312,500원314,500원310,000원310,500원8,377
cmvu810wo0d2i10iaba248g2kstock-5m005380:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810wd0d2h10ia2b1jun4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 09:05:00raw283,500원287,500원283,500원284,000원18,574
cmvu810y50d2m10ia8kqr0gv5stock-5m066570:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810xy0d2l10iafi3c6pe81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:05:00raw149,600원150,200원148,800원148,900원31,027
cmvu810z10d2q10ia0dif5po1stock-5m035420:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810yv0d2p10iafij5jin61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 09:05:00raw172,900원174,000원172,500원172,900원12,250
cmvu810zq0d2u10iak16f06mcstock-5m035720:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810zl0d2t10iallqg15ul1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 09:05:00raw29,050원29,250원29,000원29,050원30,651
cmvu8110g0d2y10ia5s0bm4htstock-5m006400:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8110b0d2x10iaebsgqs3w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 09:05:00raw537,000원541,000원528,000원533,000원20,157
cmvu8111a0d3210iar3si9qylstock-5m051910:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu811100d3110iagk5kny7r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 09:05:00raw231,000원232,000원225,500원230,000원5,833
cmvu8112i0d3610ia96d10lr9stock-5m068270:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8112c0d3510iayimzuzaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 09:05:00raw189,600원189,700원188,700원188,800원6,824
114,858건 중 9,101–9,150← 이전183 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬