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
cmvsvfr3g0auf10iags03r872stock-5m207940:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr3a0aue10ia30yka0g01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:25:00raw1,366,000원1,370,000원1,364,000원1,368,000원629
cmvsvfr330aud10iac7jpzhw7stock-5m055550:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr2y0auc10ia31tr73991
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:25:00raw87,800원88,000원87,400원87,600원19,366
cmvsvfr2q0aub10iant7u9juustock-5m105560:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr2l0aua10iam6uj20g91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:25:00raw154,700원155,300원154,200원154,600원11,795
cmvsvfr2e0au910iahheq9yk2stock-5m000270:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr290au810iascncn4fz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:25:00raw106,200원106,400원105,800원106,000원13,134
cmvsvfr210au710iaul617wyzstock-5m005490:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr1v0au610iab9kmda5u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:25:00raw273,500원274,500원271,500원274,000원6,617
cmvsvfr1f0au510iacjay5tpqstock-5m068270:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr170au410iaohsw14fk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:25:00raw190,200원190,500원189,500원190,000원5,605
cmvsvfr0r0au310iacxn9uhjvstock-5m051910:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr0i0au210ia9m2qqwsa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:25:00raw229,500원230,500원229,000원230,000원3,475
cmvsvfr030au110iaxew756klstock-5m006400:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqzu0au010iawgzwnt5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:25:00raw521,000원524,000원520,000원521,000원13,231
cmvsvfr7j0aux10iacao91bgfstock-5m017670:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr7d0auw10iabov5lay71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:25:00raw75,300원75,400원75,200원75,300원3,841
cmvsvfqz30atx10iabvff5kp3stock-5m035720:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqyx0atw10iaec1o5uq21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:25:00raw29,350원29,350원29,250원29,250원6,477
cmvsvfqyo0atv10iabwafhl1hstock-5m035420:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqyj0atu10ia80448t7w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:25:00raw173,500원174,000원173,300원173,600원10,198
cmvsvfqyb0att10ia6cjf4o4fstock-5m066570:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqy50ats10iaamsg6z951
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:25:00raw152,600원153,400원152,500원152,800원14,963
cmvsv9ap40asf10iabsm3xon9stock-5m000660:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aoy0ase10ia8h75h56e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:20:00raw1,525,000원1,527,000원1,503,000원1,505,000원166,286
cmvsvfr450auj10iarak7xbgfstock-5m012330:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr400aui10iaa7nqev1n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-29 10:20:00raw344,500원345,500원343,500원345,000원4,402
cmvsvfqzj0atz10iai3eg8m6kstock-5m006400:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqzc0aty10iayodaks8u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:20:00raw523,000원524,000원520,000원521,000원11,464
cmvsv9axa0atl10ia8a6vmi4pstock-5m017670:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9ax50atk10ia4dyqws9y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:20:00raw75,400원75,400원75,100원75,300원8,739
cmvsv9awy0atj10iat5wh37ndstock-5m030200:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9awt0ati10iai80qyf6h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:20:00raw45,550원45,700원45,400원45,600원9,228
cmvsv9awl0ath10ia0xnnqgnlstock-5m015760:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9awf0atg10iaexbalp0u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:20:00raw28,150원28,350원28,100원28,300원23,266
cmvsv9aw70atf10iabejg2gzastock-5m003550:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aw20ate10iahaugrmzy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:20:00raw98,300원98,650원97,800원98,400원6,266
cmvsv9avk0atb10iac7vi7l7tstock-5m034730:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9ave0ata10iaqtuos9ym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 10:20:00raw537,000원538,000원534,000원537,000원2,888
cmvsv9av80at910iaa7olx0t8stock-5m028260:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9av30at810iaxrd8d1y11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:20:00raw324,500원325,500원322,000원325,000원10,023
cmvsv9auw0at710iazttb6yyxstock-5m096770:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9auq0at610iaww9s0oyg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-29 10:20:00raw131,900원132,600원131,600원132,200원8,146
cmvsv9aui0at510iawqvi9nrtstock-5m373220:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aub0at410iabdkpxb9c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-29 10:20:00raw350,500원354,000원350,500원352,500원17,851
cmvsv9au00at310iaomshhz6ustock-5m207940:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9atu0at210ia5xfcehc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:20:00raw1,358,000원1,367,000원1,357,000원1,366,000원817
cmvsv9atk0at110iajcuc85nnstock-5m055550:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9atd0at010iab9j5kn8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:20:00raw87,400원87,800원87,200원87,800원23,363
cmvsv9at30asz10iae7ngu1festock-5m105560:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9asw0asy10iarpit5wc41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:20:00raw154,200원154,900원154,000원154,800원12,721
cmvsv9asm0asx10ia4gs62b48stock-5m000270:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9asf0asw10ia69m154e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:20:00raw106,100원106,300원105,900원106,200원10,413
cmvsv9as50asv10iajpk6sjffstock-5m005490:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9ary0asu10iainz2lpkm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:20:00raw273,000원274,000원272,000원273,500원5,093
cmvsv9arp0ast10ia5rf8zuktstock-5m068270:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9arj0ass10iathnos6eh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:20:00raw189,300원190,200원189,100원190,200원6,052
cmvsv9arb0asr10ia5mwnljzbstock-5m051910:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9ar50asq10iaej1hvv8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:20:00raw228,500원229,500원227,500원229,500원6,200
cmvsv9aqm0asn10iaoafykmvystock-5m035720:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aqh0asm10ia8a5m0xf21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:20:00raw29,150원29,350원29,150원29,350원13,488
cmvsv9aq90asl10iaho05kdsfstock-5m035420:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aq40ask10ia649pf25n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:20:00raw173,200원173,600원173,000원173,400원11,246
cmvsv9apx0asj10ia8t9u60a0stock-5m066570:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aps0asi10ia1t1kyyaq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:20:00raw152,700원152,800원152,200원152,500원16,914
cmvsv9apk0ash10iac6bjo9x8stock-5m005380:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9apc0asg10iagwoucavf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:20:00raw288,000원288,000원287,000원288,000원9,078
cmvsv9aon0asd10iaf6wusdyystock-5m005930:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aof0asc10ia2qycgyb51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:20:00raw234,500원235,000원231,500원232,500원881,186
cmvsv9aqz0asp10ia5p5evhsdstock-5m051910:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aqu0aso10ia5alo606h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-29 10:15:00raw228,500원229,500원228,000원228,500원2,711
cmvsv2w1v0as910iawdgou45ustock-5m030200:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w1p0as810ia3wgxycil1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-29 10:15:00raw45,600원45,650원45,500원45,600원4,258
cmvsv9avv0atd10iaysejhm6astock-5m003550:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9avq0atc10ia62u5y2am1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 10:15:00raw98,000원98,300원98,000원98,300원2,103
cmvsv2w280asb10iaacnzduzastock-5m017670:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w220asa10iay8glqoqu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-29 10:15:00raw75,500원75,500원75,300원75,400원5,459
cmvsv2vu00ar710ia3udxr2k7stock-5m000660:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vtv0ar610iaj89hdywr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-29 10:15:00raw1,524,000원1,535,000원1,519,000원1,525,000원84,457
cmvsv2vuf0ar910iah76l1bx2stock-5m005380:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vu90ar810iafm80eq651
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:15:00raw288,000원289,000원287,500원287,500원5,325
cmvsv2vuv0arb10iahvswccuhstock-5m066570:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vuo0ara10iafbo7moy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-29 10:15:00raw152,900원153,400원152,600원152,700원15,956
cmvsv2vvd0ard10iabgm6hoxfstock-5m035420:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vv70arc10ia6k9g7zxj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-29 10:15:00raw173,500원174,000원173,300원173,300원8,871
cmvsv2vvp0arf10iaymo1dp9zstock-5m035720:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vvk0are10iakl789gpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-29 10:15:00raw29,250원29,300원29,150원29,200원11,241
cmvsv2vw40arh10iafqtyuv2cstock-5m006400:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vvy0arg10iaa505ccxc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-29 10:15:00raw526,000원527,000원521,000원523,000원16,491
cmvsv2vwh0arj10iaeagvznjcstock-5m068270:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vwc0ari10iadc3xwoar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-29 10:15:00raw189,400원190,000원188,800원189,300원4,982
cmvsv2vwu0arl10iaf3y5q7swstock-5m005490:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vwp0ark10iaapu43v711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-29 10:15:00raw273,500원274,500원272,500원273,000원2,417
cmvsv2w1j0as710iayqs7uuq2stock-5m015760:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w1d0as610ia0pdh45q31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-29 10:15:00raw28,200원28,250원28,150원28,200원13,573
cmvsv2vxq0arp10ia1fiq7nmwstock-5m105560:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vxj0aro10iapk1q2dco1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 10:15:00raw153,700원154,300원153,700원154,300원12,254
cmvsv2vy80arr10ia12cw0glsstock-5m055550:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vy10arq10iapnz80kza1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 10:15:00raw87,300원87,400원87,200원87,400원13,292
116,697건 중 12,451–12,500← 이전250 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬