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
cmvul25hu0fpa10iahq7hky8sstock-5m207940:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ho0fp910iasp9e1db51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:00:00raw1,439,000원1,440,000원1,424,000원1,434,000원1,059
cmvukp8ja0fms10iarl1n76i9stock-5m105560:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8j40fmr10iap2l7hfq31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 15:00:00raw155,200원155,500원155,000원155,100원11,381
cmvukp8jm0fmu10iadgts21xostock-5m055550:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8jh0fmt10iabfstslel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 15:00:00raw89,100원89,400원89,000원89,400원18,491
cmvukp8jz0fmw10iazphp76bcstock-5m373220:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8ju0fmv10ia4ymt3udr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 15:00:00raw354,000원355,000원353,500원354,000원5,453
cmvukp8kd0fmy10ia0ch1zy8rstock-5m012330:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8k70fmx10iaeyvpju6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 15:00:00raw330,500원331,500원329,500원330,500원2,735
cmvukp8kr0fn010iadgnfl5cnstock-5m096770:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8km0fmz10iaue91bhce1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 15:00:00raw128,400원128,900원128,200원128,400원7,787
cmvukp8l40fn210ia77pzl4fpstock-5m028260:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8kz0fn110iasu7use6x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:00:00raw310,000원311,500원309,500원311,000원3,233
cmvukp8lh0fn410iaycw0othpstock-5m034730:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8lb0fn310iadrf94jra1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 15:00:00raw495,000원495,500원494,000원495,500원1,437
cmvukp8lu0fn610ia2pns6u4sstock-5m003550:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8lp0fn510iazn2h486i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 15:00:00raw94,200원94,800원94,150원94,400원12,194
cmvukp8m90fn810ialvx9occ7stock-5m015760:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8m30fn710iafifffo3l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 15:00:00raw28,350원28,400원28,250원28,300원12,299
cmvukp8mr0fna10iahk7dlqzistock-5m030200:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8ml0fn910iazckd010p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 15:00:00raw46,100원46,100원46,000원46,100원3,609
cmvukp8n30fnc10ianu038wrdstock-5m017670:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8my0fnb10iac2cox9yc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 15:00:00raw74,700원74,900원74,600원74,800원5,414
cmvukp8gf0fme10ia0aa1fhlzstock-5m066570:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8g30fmd10iayjuykuh51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 15:00:00raw149,100원149,500원148,700원149,100원11,253
cmvukp8gw0fmg10iahg2xf4pgstock-5m035720:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8gp0fmf10iaay7oojd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 15:00:00raw29,175원29,350원29,150원29,300원16,704
cmvukp8eq0fma10iauxaxta93stock-5m000660:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8eg0fm910iau17bp6hy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 15:00:00raw1,404,000원1,405,000원1,394,000원1,396,000원53,225
cmvukp8du0fm810ia0qrjm690stock-5m005930:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8di0fm710iaai2bsg1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:00:00raw222,250원223,000원221,500원222,000원235,178
cmvukp8fk0fmc10iawywy90o2stock-5m005380:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8f90fmb10ialk76heb31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 15:00:00raw277,000원277,500원276,000원276,500원18,813
cmvukp8hf0fmi10iaqtr7j6olstock-5m006400:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8h80fmh10iac03kt8m41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 15:00:00raw540,000원540,000원537,000원538,000원7,644
cmvukitm40flo10ia73egklhestock-5m207940:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitlw0fln10iafq9e6c111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:55:00raw1,435,000원1,439,000원1,434,000원1,439,000원823
cmvukitqp0fm610iaw37pato1stock-5m017670:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitqh0fm510iayldfeym01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:55:00raw74,600원74,700원74,500원74,700원4,912
cmvukitq50fm410ia7lrt48lustock-5m030200:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitpx0fm310iahbl15bmm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:55:00raw45,950원46,100원45,950원46,050원4,111
cmvukitpn0fm210iaux9apc14stock-5m015760:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitpf0fm110ia5hoh89vp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:55:00raw28,200원28,350원28,200원28,325원8,566
cmvukitp40fm010iab3846vekstock-5m003550:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitoy0flz10iasqhchicy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:55:00raw94,100원94,300원94,000원94,200원3,894
cmvukitoo0fly10iajwdewnvcstock-5m034730:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitog0flx10iaaf8ql9hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:55:00raw494,500원495,000원494,000원495,000원1,628
cmvukito50flw10iaeqz281q8stock-5m028260:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitnx0flv10iatshbf8z81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:55:00raw309,500원310,500원309,500원310,000원1,609
cmvukitnl0flu10iapoktjeiastock-5m096770:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitnf0flt10iaju9ghgly1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:55:00raw128,500원128,900원128,200원128,400원8,668
cmvukitn60fls10iahrq0j7kbstock-5m012330:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitn00flr10iaene43gi31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:55:00raw330,000원331,500원329,000원330,500원3,280
cmvukitmq0flq10iaf4676aowstock-5m373220:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitmj0flp10iaaysj26qh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:55:00raw353,500원355,000원353,500원354,000원5,835
cmvukitll0flm10iadb0o8vsistock-5m055550:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitlf0fll10ia2rrgd27j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:55:00raw88,900원89,200원88,900원89,000원9,134
cmvukitl60flk10ia4jfd5xzqstock-5m105560:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitky0flj10iaa77qowr01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:55:00raw155,000원155,400원155,000원155,100원13,130
cmvukitkn0fli10iaondq5c12stock-5m000270:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitke0flh10ias303rpq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:55:00raw94,700원94,900원93,900원94,150원86,222
cmvukitk20flg10iaki9osi06stock-5m005490:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitjw0flf10iaclnvw9tc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:55:00raw270,000원271,000원270,000원271,000원3,425
cmvukitjn0fle10iaa3mgm3jpstock-5m068270:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitjh0fld10ias8b8x45o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:55:00raw190,800원191,400원190,600원190,900원12,589
cmvukitj70flc10iat2gfj0n9stock-5m051910:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitiy0flb10iahmwzbmqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:55:00raw232,000원233,000원231,500원232,000원3,467
cmvukitin0fla10ia86204safstock-5m006400:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitih0fl910ialf4uajep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:55:00raw538,000원540,000원537,000원539,000원7,421
cmvukiti70fl810ia3imkitv1stock-5m035720:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukithy0fl710ia7z2znquv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:55:00raw29,150원29,200원29,150원29,150원6,155
cmvukitho0fl610iaxzlu3oggstock-5m035420:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukithg0fl510ial83mew0x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:55:00raw171,400원171,600원171,200원171,500원10,300
cmvukith50fl410iab00br579stock-5m066570:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitgx0fl310iauc43bmcr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:55:00raw148,800원149,200원148,600원149,100원8,857
cmvukitgm0fl210iamks0jqh7stock-5m005380:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitge0fl110iaiins5st91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:55:00raw277,000원277,500원276,500원277,500원15,930
cmvukitfy0fl010ia70wgkfxnstock-5m000660:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitfq0fkz10ialalp1iyw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:55:00raw1,406,000원1,407,000원1,401,000원1,404,000원31,947
cmvukitf80fky10iayqem4o1ystock-5m005930:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitex0fkx10iagk4vdb1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:55:00raw221,750원222,500원221,000원222,250원185,126
cmvukcn9o0fkw10iaz2zd3rxwstock-5m017670:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn9j0fkv10ia40xrnuda1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:50:00raw74,800원74,900원74,600원74,700원4,382
cmvukcn9d0fku10iae4oktlnlstock-5m030200:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn980fkt10iafp4wsbi51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:50:00raw46,000원46,000원45,900원46,000원3,967
cmvukcn1p0fjq10ia7as0ccvmstock-5m000660:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn1j0fjp10iap59at83y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:50:00raw1,408,000원1,413,000원1,406,000원1,406,000원26,082
cmvukcn1b0fjo10iaggjwyu1ystock-5m005930:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn0z0fjn10iar4yy35nn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:50:00raw222,000원222,500원221,000원221,750원166,026
cmvukcn210fjs10ia7gnf4991stock-5m005380:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn1w0fjr10ia6d0ux9ub1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:50:00raw278,000원278,000원277,000원277,250원10,932
cmvukcn2d0fju10ia9mh103jmstock-5m066570:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn280fjt10iaof20kpoa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:50:00raw149,300원149,500원148,800원148,800원7,631
cmvukcn2q0fjw10ianw488ki8stock-5m035420:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn2l0fjv10iajx90cqcu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:50:00raw171,700원171,800원171,300원171,400원9,238
cmvukcn340fjy10iaxqf116kfstock-5m035720:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn2y0fjx10ia1qzmp0181
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:50:00raw29,200원29,250원29,125원29,150원14,975
cmvukcn3h0fk010iavgoaf59dstock-5m006400:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn3c0fjz10iaeq14fv7w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:50:00raw543,000원543,000원537,000원538,000원10,070
114,858건 중 7,501–7,550← 이전151 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬