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
cmvt09cps0bs910iar6ef98testock-5m066570:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cpm0bs810ia1x6z2kar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:40:00raw152,200원152,300원151,900원152,000원4,173
cmvt09cov0bs510ia2fdazyg9stock-5m000660:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:172026-10-29 12:50:17cmvt09com0bs410iaf62ujn2t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:40:00raw1,512,000원1,512,000원1,508,000원1,509,000원21,104
cmvt02wym0bqx10iai40zfj2jstock-5m005930:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02wy40bqw10iamogqzmow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:35:00raw228,000원229,500원227,000원229,500원149,891
cmvt09cut0bsv10iamfifpckostock-5m373220:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cun0bsu10iaumjecu571
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:35:00raw354,000원355,000원353,500원354,500원4,169
cmvt09cxq0btb10iawsjp6psdstock-5m017670:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cxk0bta10ias4watqkf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:35:00raw75,100원75,400원75,100원75,400원3,067
cmvt02x7y0bs110ia14qrevztstock-5m030200:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x7t0bs010iax8inrmjl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:35:00raw45,600원45,650원45,500원45,600원3,151
cmvt02x7g0brz10iatbf7pd1istock-5m015760:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x7a0bry10ia2l5tqtod1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:35:00raw28,150원28,250원28,100원28,200원13,048
cmvt02x6z0brx10iam1bsyn5dstock-5m003550:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x6s0brw10ia346d5upo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:35:00raw97,900원98,100원97,900원98,100원1,387
cmvt02x6h0brv10iaotv1ckymstock-5m034730:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x690bru10iaslef3coz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:35:00raw535,000원538,000원534,000원537,000원1,461
cmvt02x5j0brr10iawoajgjtastock-5m028260:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x5e0brq10ia9w56ns3s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:35:00raw321,500원323,500원321,000원323,500원3,078
cmvt02x520brp10iab5bgpu54stock-5m096770:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x4w0bro10iafv4514nz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:35:00raw130,200원130,800원130,100원130,600원6,242
cmvt02x4j0brn10ia68hdnlchstock-5m012330:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x4d0brm10iark8ia2gy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:35:00raw343,500원345,500원343,000원345,000원2,671
cmvt02x430brl10iawaawjr2hstock-5m207940:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x3x0brk10iad9lqrj0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:35:00raw1,367,000원1,371,000원1,366,000원1,370,000원327
cmvt02x3m0brj10iagf9qduv5stock-5m055550:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x3i0bri10iaqkn7t0c71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:35:00raw87,700원87,800원87,600원87,800원10,319
cmvt02x360brh10iacsfwj0ksstock-5m105560:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x300brg10iawbnq2h391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:35:00raw155,500원155,700원155,400원155,600원3,652
cmvt02x2r0brf10iadhhsjdidstock-5m000270:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x2k0bre10iahzqq818h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:35:00raw106,200원106,300원106,200원106,300원2,978
cmvt09cq90bsb10iaqgimtv39stock-5m035420:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cq30bsa10ianw4q7aui1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:35:00raw172,600원173,300원172,600원173,300원3,982
cmvt02x290brd10iazyaq4405stock-5m005490:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x230brc10ia692s67aw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:35:00raw276,500원277,000원275,500원276,500원3,343
cmvt02x1s0brb10ia5hdkm6pgstock-5m068270:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x1m0bra10iapzmrg9931
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:35:00raw189,800원190,100원189,700원190,000원1,957
cmvt02x1c0br910iaiu991xlrstock-5m051910:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x170br810ia6vpbffyq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:35:00raw233,500원233,500원233,000원233,500원2,601
cmvt02x0w0br710iarayn1zh0stock-5m006400:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x0q0br610ia52lix9v81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:35:00raw536,000원540,000원534,000원535,000원8,685
cmvt02x0g0br510iavplw9hristock-5m035720:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x0a0br410iao3c6rxbh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:35:00raw29,150원29,300원29,150원29,250원10,483
cmvt02x000br310ia1jewhpv0stock-5m066570:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02wzv0br210iazy30o2in1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:35:00raw151,600원152,350원151,500원152,200원7,504
cmvt02wzj0br110iai0sfrw7astock-5m005380:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02wzc0br010iac046gzg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:35:00raw288,500원289,500원288,000원289,000원7,357
cmvt02wz40bqz10iaibixx6c7stock-5m000660:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02wyx0bqy10iaxjpfbnu31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:35:00raw1,503,000원1,512,000원1,500,000원1,512,000원17,684
cmvszwh9z0bpl10ia8p17ue0astock-5m005380:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwh9t0bpk10iabhypyxq41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 12:30:00raw288,000원288,500원288,000원288,000원2,827
cmvt02x5z0brt10iadiv260jwstock-5m034730:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x5s0brs10iau8l33uv91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:30:00raw533,000원536,000원533,000원535,000원840
cmvszwhi90bqv10ia1xdvszkmstock-5m017670:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhi40bqu10ias6aaogb01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 12:30:00raw75,000원75,200원75,000원75,100원1,913
cmvszwhhx0bqt10iadolvf0umstock-5m030200:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhhr0bqs10iaalj3qbw01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 12:30:00raw45,600원45,650원45,550원45,600원5,862
cmvszwhhk0bqr10iavjnnytegstock-5m015760:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhhe0bqq10iab28uvsr61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 12:30:00raw28,050원28,150원28,050원28,100원7,294
cmvszwhh60bqp10ia1smmx9odstock-5m003550:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhh10bqo10iacbw9gmrk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 12:30:00raw98,000원98,000원97,800원98,000원7,835
cmvszwhgt0bqn10ia4dqq93glstock-5m028260:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhgo0bqm10iabvxf5sz11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:30:00raw321,000원321,500원320,000원321,000원2,830
cmvszwhg40bqj10iagnad0pkestock-5m096770:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhfy0bqi10iaao3j2dww1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:30:00raw129,900원130,200원129,700원130,100원5,049
cmvszwhff0bqf10ia4yp8qdlestock-5m012330:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhf90bqe10iamxcujx541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 12:30:00raw343,000원344,000원342,500원344,000원886
cmvszwhf10bqd10iaug17jv3nstock-5m373220:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhev0bqc10iakopgtjuq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 12:30:00raw353,000원354,500원352,500원353,500원4,516
cmvszwheo0bqb10ia4qbo9vr3stock-5m207940:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhei0bqa10iacikpon471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:30:00raw1,365,000원1,368,000원1,364,000원1,367,000원290
cmvszwheb0bq910iandqxh2esstock-5m055550:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhe50bq810iad1j1iz2e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 12:30:00raw87,500원87,700원87,400원87,700원17,300
cmvszwhdy0bq710iabl4m3fvkstock-5m105560:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhds0bq610iaocv1ecyt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 12:30:00raw155,200원155,700원155,200원155,400원7,004
cmvszwhdk0bq510iae65y29zvstock-5m000270:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhdf0bq410ianeiqh9ky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:30:00raw105,950원106,200원105,500원106,100원20,679
cmvszwhd50bq310ia6wcm2ntdstock-5m005490:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhcz0bq210iafwzw0nba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 12:30:00raw276,000원276,500원276,000원276,500원1,307
cmvszwhcf0bpz10iaqbx5gybostock-5m068270:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhc90bpy10ia12bhx3q81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 12:30:00raw189,800원190,100원189,700원189,700원2,474
cmvszwhc10bpx10iahsaxxomustock-5m051910:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhbw0bpw10ia8ihacaj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:30:00raw233,500원233,500원233,000원233,500원681
cmvszwhbf0bpt10ias5hqef0lstock-5m006400:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhba0bps10ia44at4v6q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 12:30:00raw535,000원536,000원533,000원536,000원4,749
cmvszwhb30bpr10iajbnjydh6stock-5m035720:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhax0bpq10iaoh9ukze21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 12:30:00raw29,175원29,200원29,150원29,200원5,513
cmvszwhap0bpp10iaryrrivc0stock-5m035420:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhaj0bpo10ia5cu5dc6u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 12:30:00raw172,300원172,800원172,300원172,600원6,419
cmvszwhab0bpn10ia18r0b5k5stock-5m066570:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwha60bpm10iasvks3otk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 12:30:00raw151,300원151,700원151,300원151,500원9,240
cmvszwh9n0bpj10iameg9842wstock-5m000660:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwh9i0bpi10ia3rznzgx11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 12:30:00raw1,497,000원1,506,000원1,494,000원1,503,000원28,591
cmvszwh990bph10iai1msana8stock-5m005930:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwh920bpg10ianu77zjen1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:30:00raw227,000원228,000원226,500원227,500원206,025
cmvszwhfs0bqh10ias0opto8tstock-5m096770:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhfm0bqg10ia9jf9rmag1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 12:25:00raw129,900원130,200원129,700원129,900원4,475
cmvszwhbq0bpv10ia9nmqj6ylstock-5m051910:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhbl0bpu10iat0wiepi11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 12:25:00raw233,500원233,500원233,000원233,500원501
114,858건 중 10,001–10,050← 이전201 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬