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
cmvuack210dku10iana1ylv8ystock-5m207940:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack1w0dkt10ia0vs3vz6w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:10:00raw1,415,000원1,421,000원1,409,000원1,419,000원1,146
cmvuack2f0dkw10ia6hooasxastock-5m373220:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack290dkv10iaby1n6uhy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:10:00raw357,500원360,000원356,500원359,000원7,826
cmvua64m40djw10ia6dhxt9oystock-5m015760:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64ly0djv10ia72hp81xx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:05:00raw28,350원28,350원28,250원28,250원14,375
cmvua64mu0dk010iarz5a1w31stock-5m017670:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64mo0djz10iayrb1sezj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:05:00raw74,600원74,900원74,400원74,400원6,098
cmvuacjye0dka10iadele922mstock-5m035420:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjy80dk910ia3z9bdb1j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:05:00raw172,000원172,300원171,300원171,500원9,990
cmvua64mg0djy10iaf8wram3astock-5m030200:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64mb0djx10ia8fbsc7q11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:05:00raw46,050원46,050원45,750원45,750원3,979
cmvua64ff0diy10iaxmerxgnustock-5m005380:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64f90dix10iaevtpxqq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:05:00raw282,500원283,000원281,500원281,500원4,277
cmvua64fs0dj010ia9fh2b2otstock-5m066570:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64fm0diz10iaufz7wj241
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:05:00raw149,700원150,100원149,100원149,100원10,240
cmvua64g50dj210ia0y76uzldstock-5m035720:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64fz0dj110iaui52ajni1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:05:00raw29,300원29,400원29,250원29,300원37,114
cmvua64gj0dj410iabl70ensistock-5m006400:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64gd0dj310iaup2fn65c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:05:00raw542,000원545,000원541,000원541,000원7,809
cmvua64gy0dj610iask86hgcfstock-5m051910:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64gs0dj510iany9qjt3v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:05:00raw232,000원232,500원231,500원231,500원1,439
cmvua64hd0dj810iar77n9tz1stock-5m068270:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64h70dj710ia3nwwa8951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:05:00raw192,000원192,500원191,500원191,500원6,891
cmvua64hq0dja10iaabgotbz2stock-5m005490:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64hl0dj910ia4iy6hwwm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:05:00raw271,500원272,000원270,500원270,500원1,371
cmvua64i30djc10iaj5o21v9mstock-5m000270:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64hx0djb10iaxnu68uo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:05:00raw104,600원104,900원103,900원104,100원16,120
cmvua64ig0dje10iamumt3k38stock-5m105560:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64ib0djd10ia1v75nvy61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:05:00raw152,000원152,200원151,300원151,300원14,145
cmvua64iv0djg10iasbff6wivstock-5m055550:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64iq0djf10ia5k4kpdc41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:05:00raw88,600원88,700원88,100원88,100원10,151
cmvua64j80dji10ia0ywybfitstock-5m207940:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64j30djh10ia98e80tcq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:05:00raw1,419,000원1,422,000원1,415,000원1,415,000원1,107
cmvua64jl0djk10iaa4zcqv2bstock-5m373220:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64jg0djj10ia4j31cpfv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:05:00raw358,000원360,000원357,500원357,500원4,236
cmvua64jz0djm10iaqwxhlmu8stock-5m012330:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64ju0djl10iahp8cwzzd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:05:00raw341,500원342,000원339,000원339,000원3,763
cmvua64kd0djo10iagya6jltmstock-5m096770:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64k70djn10ia4yhv11qq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:05:00raw131,700원132,100원130,800원130,800원7,354
cmvua64kr0djq10iak5qbyah0stock-5m028260:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64kl0djp10iavw4jomwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:05:00raw306,500원307,500원305,500원305,500원1,581
cmvua64l50djs10iaw7y7pz0cstock-5m034730:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64l00djr10ia2j5hvc2k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:05:00raw489,000원490,000원487,750원488,000원2,053
cmvua64lj0dju10iankrvbbzzstock-5m003550:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64le0djt10iafi2jjwbv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:05:00raw96,100원96,800원95,800원95,800원4,188
cmvua64eo0diu10ian9hve9t2stock-5m005930:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64e90dit10iaicjv6mtn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:05:00raw220,500원220,500원219,000원219,500원182,134
cmvua64f20diw10iaione3u5lstock-5m000660:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64ew0div10iaxrlfj61q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:05:00raw1,396,500원1,398,000원1,390,000원1,391,000원51,997
cmvu9zg290di410iaa9bjglwtstock-5m207940:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg230di310iak4bnjodd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:00:00raw1,423,000원1,424,000원1,415,000원1,419,000원1,190
cmvu9zg6c0dis10iao5rccicvstock-5m017670:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg660dir10ia5avf1rhj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 10:00:00raw74,700원74,800원74,300원74,500원5,363
cmvu9zg5o0dio10iabnq28w8ostock-5m030200:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg5j0din10iaq002i8wr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 10:00:00raw45,950원46,050원45,950원46,000원1,970
cmvu9zg510dik10ia7ahkbetestock-5m015760:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg4v0dij10ia65zardo91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 10:00:00raw28,350원28,400원28,250원28,300원5,942
cmvu9zg4o0dii10ianukd6z1astock-5m003550:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg4j0dih10iafc4zh1i31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 10:00:00raw96,400원96,500원96,000원96,000원2,973
cmvu9zg4c0dig10iagu0dwmh3stock-5m034730:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg470dif10iaxqtlfhsv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:00:00raw492,500원493,000원489,000원489,000원1,629
cmvu9zg400die10iabkdksrrdstock-5m028260:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg3v0did10iasg9ztuh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:00:00raw307,000원309,000원306,000원306,500원4,644
cmvu9zg3n0dic10iakvucpg4istock-5m096770:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg3i0dib10ia1mghi3ht1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 10:00:00raw133,000원133,100원131,600원131,700원14,069
cmvu9zg3b0dia10ia91uqi95istock-5m012330:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg350di910iax40230761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 10:00:00raw343,000원343,500원339,000원341,500원8,483
cmvu9zg2y0di810iayh1ayca4stock-5m373220:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg2s0di710ia7vlw762p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 10:00:00raw359,000원360,000원357,500원358,500원5,220
cmvu9zg1u0di210iai8d54d6qstock-5m055550:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg1o0di110ia35r4mitc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 10:00:00raw88,500원88,700원88,400원88,600원6,527
cmvu9zg1f0di010iaf455v8p1stock-5m105560:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg190dhz10iadk1g676o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 10:00:00raw152,100원152,300원151,900원152,000원6,292
cmvu9zg110dhy10ia8qu8lw9bstock-5m000270:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg0w0dhx10ia41qhtb7k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:00:00raw104,850원104,900원104,500원104,500원6,228
cmvu9zg0o0dhw10iaa14qkhzystock-5m005490:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg0i0dhv10ia5cof7yqt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 10:00:00raw272,500원272,500원271,000원271,500원1,940
cmvu9zg0a0dhu10iaxrqs128jstock-5m068270:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg050dht10ia63l29esr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 10:00:00raw192,500원192,600원191,700원192,000원4,733
cmvu9zfzx0dhs10ia0g1tpyz2stock-5m051910:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zfzs0dhr10ia49vsinyt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 10:00:00raw234,000원234,000원231,500원232,000원1,886
cmvu9zfzk0dhq10iasivvuvvrstock-5m006400:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zfze0dhp10iaqsjrsjle1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 10:00:00raw545,000원545,000원540,000원543,000원10,133
cmvu9zfz50dho10ia85koe8qmstock-5m035720:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zfyz0dhn10iaybj0vvar1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 10:00:00raw29,300원29,350원29,250원29,350원27,414
cmvu9zfys0dhm10iazuhiz81ystock-5m035420:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:172026-10-30 10:10:18cmvu9zfym0dhl10iahpmib6hh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 10:00:00raw172,100원172,100원171,700원172,000원6,560
cmvu9zfxq0dhg10ia91883qh3stock-5m066570:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfxk0dhf10iaii49onon1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 10:00:00raw150,000원150,100원149,400원149,700원7,323
cmvu9zfx10dhc10ia63ny6vpqstock-5m005380:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfwv0dhb10iahhr06bmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 10:00:00raw283,500원284,000원281,500원282,500원6,861
cmvu9zfwo0dha10ialewucim3stock-5m000660:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfwi0dh910iaaydbx9691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 10:00:00raw1,407,000원1,408,000원1,394,000원1,397,000원74,384
cmvu9zfwb0dh810iaim55m2c3stock-5m005930:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfw50dh710iaplqeyo461
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:00:00raw221,500원222,000원220,000원220,250원226,574
cmvu9zfxd0dhe10ias4r7qnncstock-5m066570:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfx70dhd10ia404nkpf21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 09:55:00raw149,900원150,300원149,600원150,000원9,403
cmvu9t0dy0dh610ia9ur3dzurstock-5m015760:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0dt0dh510iayswg3va01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 09:55:00raw28,300원28,350원28,300원28,350원3,215
114,858건 중 8,851–8,900← 이전178 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬