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
cmvucb43p0dys10ia213dz5t0stock-5m207940:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb43j0dyr10iax05alub81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:00:00raw1,420,000원1,421,000원1,416,000원1,416,000원925
cmvucb40w0dyc10iaseng5pcystock-5m035720:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb40q0dyb10iasa7kh5op1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 11:00:00raw29,125원29,150원29,050원29,100원11,842
cmvuc4lpj0dy010ia1jatr9hystock-5m017670:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lpe0dxz10iaii2scuw01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 11:00:00raw74,200원74,200원74,000원74,100원1,877
cmvuc4lp40dxy10ia8q9qd386stock-5m030200:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4loy0dxx10iapp51xuuf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 11:00:00raw46,000원46,000원45,550원45,850원9,918
cmvuc4lor0dxw10ia71xq5k0fstock-5m015760:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lol0dxv10iaeajnwusn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 11:00:00raw28,200원28,200원28,050원28,100원3,949
cmvuc4lod0dxu10ia79yc53ccstock-5m003550:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lo70dxt10iaamms74ts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 11:00:00raw94,600원94,700원94,000원94,200원2,889
cmvuc4lnz0dxs10iac59jprkxstock-5m034730:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lnt0dxr10iap07gmz9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:00:00raw486,500원487,000원484,500원484,500원735
cmvuc4lnm0dxq10iayic3mqm8stock-5m028260:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lnh0dxp10iavbmiwxvv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:00:00raw303,500원305,000원303,000원303,000원1,135
cmvuc4lmy0dxm10iaclvfjc5nstock-5m096770:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lms0dxl10iapidt872u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 11:00:00raw129,900원130,000원129,700원129,900원4,491
cmvuc4lml0dxk10ia4ukt9hbystock-5m012330:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lmg0dxj10iadtdf14e81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 11:00:00raw339,500원339,500원337,000원337,000원1,097
cmvuc4lm90dxi10iar534t1zqstock-5m373220:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lm30dxh10iagmxucwec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 11:00:00raw357,000원357,500원356,500원357,000원1,316
cmvuc4llw0dxg10iaekg8axptstock-5m055550:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4llr0dxf10ialf8v3xk31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 11:00:00raw88,000원88,100원87,800원87,800원6,880
cmvuc4llj0dxe10ialmdze41sstock-5m105560:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lle0dxd10iapuju312v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 11:00:00raw152,000원152,200원151,700원151,800원4,485
cmvuc4ll80dxc10ial3iv0b40stock-5m000270:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4ll20dxb10ia0z9ov7zc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:00:00raw104,500원104,600원104,400원104,400원1,898
cmvuc4lkj0dx810iavt1qjdgrstock-5m068270:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lke0dx710iapgaiev8h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 11:00:00raw190,500원190,600원189,800원189,900원7,535
cmvuc4ljx0dx410ia0widf62sstock-5m051910:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4ljr0dx310iaz10qbizu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 11:00:00raw231,500원232,000원231,000원231,500원451
cmvuc4ljk0dx210iaion5l8rostock-5m006400:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lje0dx110ia5dqjnrnj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 11:00:00raw537,000원537,000원533,000원533,500원5,335
cmvuc4liv0dx010ia216svfzcstock-5m035420:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lik0dwz10iafjvl38pl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 11:00:00raw171,000원171,200원170,800원170,900원4,862
cmvuc4li10dwy10iafo32ajfpstock-5m066570:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lhq0dwx10iaz4vdtiub1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 11:00:00raw148,300원148,500원148,000원148,000원5,764
cmvuc4lh70dww10iaflmop7glstock-5m005380:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lgw0dwv10ia9dyi41qx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 11:00:00raw283,500원283,500원281,500원281,500원2,524
cmvuc4lge0dwu10ia2hjtucu4stock-5m000660:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lg50dwt10iaqi5ad7bp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 11:00:00raw1,396,000원1,399,000원1,390,000원1,390,000원22,440
cmvuc4lfx0dws10ia6vxw063astock-5m005930:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lfm0dwr10iatyt6r0q51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:00:00raw218,500원218,500원217,500원217,500원76,922
cmvuc4lnb0dxo10iaji8n9z79stock-5m028260:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4ln50dxn10iazlekgkrb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:55:00raw303,500원305,000원303,000원304,000원2,277
cmvuby5xj0dwc10iaxltaolbistock-5m373220:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5xd0dwb10ia90jpek1y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:55:00raw356,750원358,000원356,500원357,000원2,846
cmvuby5xv0dwe10iaqm3uvd2dstock-5m012330:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5xq0dwd10ia9c56qe441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:55:00raw339,000원340,000원338,500원339,000원966
cmvuby5y90dwg10iapex4tcg9stock-5m096770:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5y30dwf10iab8o72xjo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:55:00raw130,000원130,200원129,500원129,900원6,818
cmvuby5ym0dwi10ialt859xjhstock-5m034730:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5yg0dwh10iaowjgyg9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:55:00raw485,500원487,500원485,000원486,500원828
cmvuby5yz0dwk10iaelf0jumbstock-5m003550:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5yu0dwj10iabsnjjbgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:55:00raw94,800원94,900원94,700원94,700원3,093
cmvuby5zd0dwm10iaofyp92c3stock-5m015760:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5z80dwl10iasaoy6qx41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:55:00raw28,050원28,200원28,050원28,150원10,482
cmvuby5zs0dwo10iaqcylsdibstock-5m030200:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5zm0dwn10ia4erdawjb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:55:00raw45,950원46,050원45,900원45,950원6,291
cmvuby6080dwq10ia87im70kzstock-5m017670:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby6030dwp10iabo0osk8r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:55:00raw74,200원74,400원74,100원74,200원3,107
cmvuc4lk90dx610ia3qn4r1bustock-5m068270:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lk30dx510iapdl2wlle1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:55:00raw190,700원191,000원190,300원190,500원3,616
cmvuby5x60dwa10ia115nxhmfstock-5m207940:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5x00dw910iaxig6af9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:55:00raw1,421,000원1,422,000원1,417,000원1,419,000원1,057
cmvuby5q70dvg10iazkin6wiastock-5m005930:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5pn0dvf10iarltjxlti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:55:00raw217,750원219,000원217,500원218,500원215,977
cmvuby5ql0dvi10iahfgm556ustock-5m000660:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5qf0dvh10iawm7krx401
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:55:00raw1,386,000원1,400,000원1,385,000원1,397,000원21,743
cmvuby5qy0dvk10ia7aoc34lystock-5m005380:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5qs0dvj10ial1vldavn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:55:00raw283,000원284,000원283,000원283,500원2,926
cmvuby5rb0dvm10ia1hpxa91ystock-5m066570:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5r60dvl10ia6okz654h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:55:00raw148,500원148,900원148,000원148,400원7,737
cmvuby5ro0dvo10ia19jphqfistock-5m035420:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5rj0dvn10iaolp1pdk91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:55:00raw171,300원171,400원171,000원171,100원4,261
cmvuby5s10dvq10iaqdvwhtjzstock-5m035720:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5rw0dvp10iaxlmy8vlc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:55:00raw29,100원29,150원29,100원29,125원5,241
cmvuby5sf0dvs10iam0juvlwhstock-5m006400:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5s90dvr10iaz21toidk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:55:00raw535,000원538,000원534,000원537,000원10,230
cmvuby5td0dvw10iajtgo50ynstock-5m051910:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5t50dvv10ia2tkpuvgb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:55:00raw231,000원232,000원231,000원232,000원1,011
cmvuby5tz0dvy10iawfbvoc6nstock-5m005490:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5tq0dvx10iaqah93lc01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:55:00raw271,000원271,000원270,500원270,500원288
cmvuby5ut0dw010ia08wk9pxbstock-5m000270:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5ui0dvz10iax1b93ddr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:55:00raw104,600원104,800원104,500원104,600원3,689
cmvuby5vm0dw210iayr4q1hcxstock-5m105560:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5vc0dw110iayyj1o1hb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:55:00raw152,200원152,300원151,900원152,100원6,815
cmvuby5wt0dw810iaavm01tsrstock-5m055550:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5wn0dw710iafzei7rfx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:55:00raw88,100원88,400원88,000원88,000원12,961
cmvubrqvt0duo10iajww8uf6hstock-5m105560:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqvo0dun10iapbad2uax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:50:00raw152,200원152,400원152,000원152,200원6,728
cmvubrqr20du210ia7qklxu63stock-5m005930:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:172026-10-30 11:00:17cmvubrqqw0du110ial4d5ji9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:50:00raw218,000원218,000원216,500원217,750원352,514
cmvubrqrk0du410ia15zxtb9ystock-5m000660:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:172026-10-30 11:00:17cmvubrqre0du310iatg306bl71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:50:00raw1,392,000원1,392,000원1,381,000원1,386,000원40,405
cmvubrqsg0du810iaqwf2joynstock-5m005380:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqs80du710iaefpt46bl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:50:00raw283,500원284,000원282,500원283,500원3,194
cmvubrqsx0dua10iasg4kpfl0stock-5m066570:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqsq0du910iadab9f8f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:50:00raw148,600원148,800원148,000원148,500원14,468
114,858건 중 8,601–8,650← 이전173 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬