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
cmvukcn610fke10ia8fi4xvytstock-5m207940:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn5w0fkd10ia66mfqrcd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:50:00raw1,439,000원1,440,000원1,432,000원1,435,000원810
cmvukcn5o0fkc10iax8cf1bywstock-5m055550:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn5j0fkb10ia1otl1jt91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:50:00raw89,050원89,100원88,700원89,000원27,249
cmvukcn5a0fka10iam47eaby9stock-5m105560:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn550fk910iaubvo4c5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:50:00raw155,200원155,200원154,900원155,100원9,092
cmvukcn4x0fk810ia0tospz0pstock-5m000270:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn4s0fk710iarmfpwhuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:50:00raw95,000원95,100원94,700원94,800원46,596
cmvukcn4k0fk610ia64jr158pstock-5m005490:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn4f0fk510ia2y93ik001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:50:00raw270,500원271,000원270,000원270,500원3,657
cmvukcn470fk410ia7irk5wcpstock-5m068270:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn410fk310iana8k58pp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:50:00raw191,100원191,500원190,600원190,800원13,341
cmvukcn3u0fk210iacls1sg64stock-5m051910:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn3o0fk110iai8qh0pdr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:50:00raw232,500원233,000원232,000원232,500원4,290
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
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
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
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
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
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
cmvuk62cm0fig10iab4ag8xvvstock-5m035420:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62cd0fif10ia92ca9n0n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:45:00raw172,000원172,100원171,700원171,700원4,564
cmvuk62o50fjm10ia3u28v3lbstock-5m017670:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62o00fjl10iab28u9xnx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:45:00raw75,000원75,100원74,800원74,800원5,054
cmvuk62ns0fjk10iazoglnjexstock-5m030200:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62nn0fjj10iav6efxskt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:45:00raw46,050원46,050원45,950원46,000원3,158
cmvuk62nb0fji10iat4bryn5nstock-5m015760:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62n40fjh10iak3b4jxcr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:45:00raw28,400원28,400원28,250원28,250원19,169
cmvuk62mq0fjg10ias47qscnsstock-5m003550:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62mi0fjf10iayglqms1j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:45:00raw94,350원94,900원94,200원94,400원5,341
cmvuk62c00fie10ia0xpc883lstock-5m066570:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62bt0fid10ia00bxas181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:45:00raw149,600원149,700원149,300원149,300원6,100
cmvuk62lz0fje10iayc52awudstock-5m034730:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62lo0fjd10ias21zyuhe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:45:00raw497,000원498,500원496,000원496,000원1,724
cmvuk62l50fjc10iac943c0pystock-5m028260:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62kv0fjb10ia3aalxyyk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:45:00raw311,000원312,000원310,000원310,000원4,569
cmvuk62b50fia10ia4j4r5e89stock-5m000660:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62az0fi910iaxdaoem3p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:45:00raw1,410,000원1,416,000원1,407,000원1,408,000원23,634
cmvuk62ar0fi810ia4p9ivp5cstock-5m005930:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62ak0fi710iac9zl0mxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:45:00raw221,750원222,500원221,500원222,250원172,566
cmvuk62jr0fj610iazp1ej7vpstock-5m096770:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62jk0fj510iahoi7eh2e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:45:00raw129,100원129,500원128,700원128,800원5,721
cmvuk62ja0fj410iazbvtp6wtstock-5m012330:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62j40fj310iago3utegr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:45:00raw331,500원332,000원330,500원330,500원2,599
cmvuk62iv0fj210iaup81hv7nstock-5m373220:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62iq0fj110iat1obp1sh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:45:00raw356,500원358,000원356,000원356,000원3,270
cmvuk62ii0fj010iaxjji8c2mstock-5m207940:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62ic0fiz10ia0all4vy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:45:00raw1,444,000원1,445,000원1,438,000원1,438,000원1,317
cmvuk62i30fiy10iamfy2h1jmstock-5m055550:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62hx0fix10iagl6xiktg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:45:00raw89,100원89,100원89,000원89,100원7,831
cmvuk62hn0fiw10iaaemu0fiystock-5m105560:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62hg0fiv10iaydzs1qc61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:45:00raw155,200원155,350원155,000원155,200원7,476
cmvuk62h60fiu10iawipqv4qfstock-5m000270:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62gz0fit10iabmbn0u6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:45:00raw94,700원95,100원94,300원95,100원56,997
cmvuk62gk0fis10ia1obcgp28stock-5m005490:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62gb0fir10iau1dn35341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:45:00raw271,000원271,500원270,500원270,500원3,864
cmvuk62fv0fiq10iavw3kdqzmstock-5m068270:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62fm0fip10iao9etqjvp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:45:00raw191,800원192,000원191,000원191,100원9,104
cmvuk62bj0fic10iairfm36qistock-5m005380:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62bd0fib10iacys760vo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:45:00raw278,000원278,000원277,500원277,500원3,571
cmvuk62eo0fim10iam2jdu63astock-5m051910:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62ee0fil10ia8sqvcqyb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:45:00raw233,500원234,500원232,500원232,500원7,860
cmvuk62dx0fik10iawzfjgfy1stock-5m006400:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62dp0fij10iasb3k3tcz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:45:00raw544,000원545,000원542,000원543,000원7,121
cmvuk62da0fii10ia22avyjrhstock-5m035720:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62d10fih10iaku027cfx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:45:00raw29,350원29,350원29,200원29,200원13,389
cmvujzksv0fh810iapgv9pivrstock-5m006400:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzksq0fh710ia7whze26x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:40:00raw546,000원546,000원544,000원545,000원5,067
cmvuk62kj0fja10ia0plsp3f4stock-5m028260:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62k90fj910iafgxink2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:40:00raw311,000원312,000원311,000원311,500원3,490
cmvuk62fb0fio10iayy7hhfrtstock-5m068270:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62f20fin10ia79mn0e6a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:40:00raw192,200원192,300원191,600원191,800원9,753
cmvujzl0n0fi610iaymqj2gqrstock-5m017670:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzl0c0fi510ia62ea9put1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:40:00raw75,200원75,200원74,900원74,900원5,601
cmvujzkzt0fi410ia7sjznqbastock-5m030200:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkzm0fi310iaopqdyj0d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:40:00raw46,050원46,050원46,000원46,050원2,839
cmvujzkz40fi210iaparwhc34stock-5m015760:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkyx0fi110iawdivesga1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:40:00raw28,450원28,450원28,350원28,400원18,223
cmvujzky20fhy10iave1wj0ffstock-5m003550:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkxw0fhx10iaupwfux1j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:40:00raw94,550원94,700원94,300원94,300원3,115
cmvujzkxb0fhu10ial946d7h5stock-5m034730:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkx60fht10iahzw68bbi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:40:00raw496,500원498,000원496,500원497,000원1,776
cmvujzkwz0fhs10iahovebgbostock-5m096770:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkwu0fhr10iahtekfoiq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:40:00raw128,700원129,300원128,600원129,300원5,221
cmvujzkwk0fhq10iaewlvnz6wstock-5m012330:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkwc0fhp10iafb57sn5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:40:00raw333,000원333,500원331,500원331,500원2,662
cmvujzkw10fho10ia1ijso6dqstock-5m373220:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkvt0fhn10iaf92u9lji1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:40:00raw358,000원358,000원356,500원356,500원3,346
cmvujzkvh0fhm10iav1qi7rigstock-5m207940:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkva0fhl10iarofvc9og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:40:00raw1,448,000원1,448,000원1,443,000원1,444,000원1,207
cmvujzkv00fhk10ia9v3kwnldstock-5m055550:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkuu0fhj10iakkv0mf4w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:40:00raw89,200원89,300원89,000원89,100원14,689
114,858건 중 7,551–7,600← 이전152 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬