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
cmvsud5rq0amp10ia5l6hyrv7stock-5m207940:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5rl0amo10iayit38xb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:55:00raw1,361,000원1,365,000원1,358,000원1,359,000원562
cmvsud5rd0amn10ia8gpn4ks8stock-5m055550:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5r80amm10ianqscz0z51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:55:00raw87,600원88,300원87,500원88,200원16,904
cmvsud5qz0aml10iank2gt7rqstock-5m005490:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5qu0amk10iaejcjilsq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:55:00raw274,000원275,000원274,000원274,000원2,541
cmvsud5qn0amj10iapswl9p8fstock-5m068270:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5qh0ami10iav6xkkf3c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:55:00raw189,500원190,400원189,300원190,300원9,862
cmvsud5qa0amh10iaa32q817pstock-5m051910:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5q50amg10ia6jsxznkf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:55:00raw229,000원230,000원228,500원229,500원5,639
cmvsud5px0amf10iah7a6efczstock-5m006400:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5ps0ame10ia59ks5fh21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:55:00raw535,000원536,000원529,000원531,000원15,672
cmvsud5pk0amd10ia8heskubqstock-5m035720:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5pe0amc10iad1ru51ub1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:55:00raw29,200원29,350원29,150원29,300원62,430
cmvsud5p40amb10iaoa7l9iydstock-5m035420:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5oy0ama10iay1jzyax01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:55:00raw175,100원175,500원174,800원174,900원12,552
cmvsud5oq0am910ia34z7lf19stock-5m066570:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5ok0am810ialhv3235s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:55:00raw155,600원155,700원155,000원155,100원21,132
cmvsud5od0am710iatp7vlrbdstock-5m005380:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5o80am610iazfv7su0d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:55:00raw289,500원290,000원288,000원288,500원10,591
cmvsud5o10am510iaoocdvfotstock-5m000660:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5nv0am410iapudqvnrg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:55:00raw1,560,000원1,561,000원1,535,000원1,535,000원104,921
cmvsu6qb90al110iapitiyqisstock-5m035420:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6qb40al010iakonvyouf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:50:00raw175,200원175,400원174,900원175,200원6,509
cmvsu6qiz0am110iajjs3xliustock-5m017670:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qis0am010iafaagkw9w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:50:00raw75,500원75,600원75,300원75,400원10,292
cmvsu6qii0alz10ia2fl69wu4stock-5m030200:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qi90aly10iadpi1n4ha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:50:00raw45,550원45,700원45,450원45,600원7,286
cmvsu6qhq0alx10iaterjgep2stock-5m015760:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qhf0alw10iax60lu6xc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:50:00raw28,100원28,250원28,100원28,100원38,276
cmvsu6qgy0alv10iahabkiu4bstock-5m003550:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qgs0alu10ia8mikv1av1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:50:00raw99,000원99,100원98,700원98,700원1,882
cmvsu6qgl0alt10iaioab3epcstock-5m034730:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qgg0als10iad7wqls511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:50:00raw545,000원546,000원540,000원545,000원2,459
cmvsu6qg80alr10iaswfoqwwkstock-5m028260:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qg30alq10ia2hw2l7v91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:50:00raw329,500원330,500원326,500원330,500원5,649
cmvsu6qfw0alp10iavmcrj1k2stock-5m096770:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qfq0alo10iakwn870en1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:50:00raw133,300원133,700원132,700원133,500원10,372
cmvsu6qfj0aln10iazftqg7ccstock-5m012330:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qfe0alm10iazsyd7pr21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:50:00raw347,500원348,500원347,000원348,500원1,322
cmvsu6qf60all10iaop70h528stock-5m373220:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qf10alk10ia87ftfuvw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:50:00raw359,500원361,500원357,500원358,000원42,568
cmvsu6qeu0alj10iaipap1dc7stock-5m207940:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qep0ali10iac4tbkd4r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:50:00raw1,356,000원1,364,000원1,355,000원1,361,000원468
cmvsu6qeh0alh10ia1z1ccgjxstock-5m055550:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qec0alg10iadp7yk0tv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:50:00raw87,600원87,800원87,400원87,600원11,095
cmvsu6qe40alf10iabn6pkiaxstock-5m105560:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qdy0ale10ia5aktvf7u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:50:00raw154,800원155,100원154,600원154,700원14,984
cmvsu6qdr0ald10ia7tuw97nostock-5m000270:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qdk0alc10iala5ni20z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:50:00raw107,000원107,100원106,500원107,000원10,058
cmvsu6qda0alb10iarasi33b8stock-5m005490:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qd30ala10iauowov1xg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 09:50:00raw275,250원275,750원274,000원274,500원1,991
cmvsu6qct0al910iakn4skpmhstock-5m068270:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qcm0al810iata574kon1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 09:50:00raw189,800원190,300원189,400원189,500원4,302
cmvsu6qcc0al710ia0g9a2dyistock-5m051910:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qc70al610iage9ccd5l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:50:00raw229,500원229,500원228,500원228,500원2,318
cmvsu6qc00al510ia1sfk7hbistock-5m006400:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:18cmvsu6qbu0al410iab72dzfje1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:50:00raw538,000원539,000원532,000원534,000원17,019
cmvsu6qbm0al310ia2yinjlpqstock-5m035720:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6qbh0al210iawjollatw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:50:00raw29,300원29,325원29,200원29,250원20,811
cmvsu6qax0akz10iawar6kfdbstock-5m066570:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6qar0aky10iapk5q0ukp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:50:00raw156,000원156,000원155,200원155,600원25,017
cmvsu6qak0akx10ia95i6o795stock-5m005380:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6qae0akw10iah5awns9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:50:00raw290,500원291,000원289,000원289,500원4,589
cmvsu6qa60akv10iay8od30ekstock-5m000660:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6q9v0aku10iac83q6uul1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 09:50:00raw1,568,000원1,570,000원1,550,000원1,560,000원66,911
cmvsu6q980akt10iaufvb0g29stock-5m005930:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6q8x0aks10iafjqybr6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:50:00raw246,000원246,500원242,500원244,500원501,294
cmvsu0dhr0ajv10ia3l48cm87stock-5m051910:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dhj0aju10iamnu9316u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 09:45:00raw230,000원230,000원228,500원229,000원4,567
cmvsu0do30akr10iaya8vbonastock-5m017670:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dnx0akq10iao903oqgu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 09:45:00raw75,500원75,700원75,400원75,500원9,731
cmvsu0ded0ajh10iaj20vfu1jstock-5m005930:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0de00ajg10iaqik2zomd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:45:00raw245,500원249,000원244,750원246,000원674,854
cmvsu0dne0akn10ia07u5osjjstock-5m030200:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dn80akm10ia8akihdyf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 09:45:00raw45,400원45,600원45,350원45,500원8,849
cmvsu0dn10akl10ia2b86l9fistock-5m015760:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dmw0akk10ia0hlx9q1m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 09:45:00raw28,050원28,200원27,900원28,100원38,635
cmvsu0dmp0akj10ia41duw020stock-5m003550:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dmj0aki10iaf18jmmv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:45:00raw99,100원99,300원98,700원99,100원2,397
cmvsu0dmc0akh10iafajdzb9ostock-5m034730:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dm60akg10iaxscocfjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 09:45:00raw546,000원549,000원544,000원545,000원2,546
cmvsu0df60ajl10ia5sh7px39stock-5m005380:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0df00ajk10iacnk896kt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:45:00raw290,500원292,000원290,000원291,000원5,884
cmvsu0dfl0ajn10iaebt4n927stock-5m066570:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dff0ajm10iapddoy0rt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 09:45:00raw156,500원157,050원156,000원156,000원16,713
cmvsu0dg20ajp10iakhokt2amstock-5m035420:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dfv0ajo10iahexmngwf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 09:45:00raw175,200원175,400원174,700원175,200원7,492
cmvsu0dgm0ajr10iap1hh95uqstock-5m035720:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dgf0ajq10iai2wjjeox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 09:45:00raw29,350원29,350원29,250원29,300원12,398
cmvsu0dlz0akf10iacvvqvievstock-5m028260:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dlt0ake10iabvbr7or91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:45:00raw329,000원331,500원327,500원329,500원6,526
cmvsu0dh70ajt10ia1xmhza92stock-5m006400:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dgz0ajs10iack3yaocb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 09:45:00raw537,000원541,000원535,000원538,000원13,533
cmvsu0dlm0akd10iah0911w3astock-5m096770:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dlh0akc10iau90cvpvn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 09:45:00raw133,000원133,300원132,300원133,300원13,633
cmvsu0dl90akb10iat78honklstock-5m012330:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dl40aka10iapycnjhp21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 09:45:00raw348,500원349,500원347,500원347,500원3,280
cmvsu0dkx0ak910iabp2tv807stock-5m373220:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dks0ak810iaky0t1rw81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 09:45:00raw359,500원360,500원358,000원360,000원16,514
114,858건 중 10,751–10,800← 이전216 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬