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
cmvuj9xrl0fck10iaresjrybastock-5m207940:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xrg0fcj10iadzy351i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:20:00raw1,445,000원1,449,000원1,445,000원1,448,000원1,469
cmvuj9xrx0fcm10iakanxm21nstock-5m373220:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xrs0fcl10iat9pkh4qx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:20:00raw357,750원359,000원357,750원358,000원4,108
cmvuj3n4k0fbu10iaovsqwf5dstock-5m015760:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n4f0fbt10iaicpfid5g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:15:00raw28,400원28,450원28,350원28,350원14,790
cmvuj3n5b0fby10ia3emeurgostock-5m017670:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n550fbx10iap2fwa9w91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:15:00raw75,100원75,400원75,100원75,400원5,132
cmvuj3n4x0fbw10iakspb8nsrstock-5m030200:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n4s0fbv10iadnkoebpb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:15:00raw46,000원46,100원46,000원46,100원1,519
cmvuj3n480fbs10iazobm906ostock-5m003550:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n420fbr10iaf3ek332w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:15:00raw94,600원95,300원94,400원94,900원9,727
cmvuj3n3o0fbq10ia5ff8lm4jstock-5m034730:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n3h0fbp10iag1am2q921
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:15:00raw501,000원501,000원500,000원500,000원526
cmvuj3n370fbo10iaxzu4h2jqstock-5m028260:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n310fbn10ia7on7fco61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:15:00raw314,000원314,500원312,500원313,000원5,755
cmvuj3n2h0fbk10iaigsu12z3stock-5m096770:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n2b0fbj10iavgb7x25g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:15:00raw129,800원130,200원129,800원129,900원3,729
cmvuj3n240fbi10iaeso7p4k0stock-5m012330:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n1y0fbh10iajuwc3wo81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:15:00raw332,000원337,000원331,500원336,000원3,992
cmvuj3n1r0fbg10iaifonksl3stock-5m373220:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n1l0fbf10ias93xirs01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:15:00raw357,000원358,500원357,000원357,500원3,079
cmvuj3n1d0fbe10iafd6tzhygstock-5m207940:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n170fbd10iaql02u0581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:15:00raw1,444,000원1,446,000원1,443,000원1,446,000원1,077
cmvuj3n100fbc10ia7k7ek9dtstock-5m055550:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n0v0fbb10iauaws0opx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:15:00raw89,100원89,500원89,000원89,400원12,600
cmvuj3n0n0fba10iacutmx9rtstock-5m105560:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n0h0fb910iawf8163yt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:15:00raw155,600원156,200원155,500원156,000원8,573
cmvuj3n0b0fb810iao3c5j5b4stock-5m000270:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n050fb710iacgh0acm11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:15:00raw95,000원97,300원94,800원96,900원79,641
cmvuj3mzz0fb610iagwbzs411stock-5m005490:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mzu0fb510iaro4p1omj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:15:00raw272,000원272,000원271,500원271,500원268
cmvuj3mze0fb210ia2t38wr27stock-5m068270:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mz90fb110iaxmlgvjy11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:15:00raw191,800원192,000원191,700원192,000원6,366
cmvuj3mz30fb010ia5wyfwy9ystock-5m051910:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3myx0faz10iapltbm9tk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:15:00raw234,000원234,000원233,500원234,000원1,700
cmvuj3myq0fay10iav3ww0x37stock-5m006400:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mym0fax10iafxnmty391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:15:00raw546,000원547,000원544,000원545,000원4,640
cmvuj3my20fau10ian1sf37htstock-5m035720:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mxw0fat10iahgtheho11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:15:00raw29,500원29,500원29,450원29,500원5,072
cmvuj3mxn0fas10iakw3vzhnbstock-5m035420:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mxi0far10ia6ibnu0ha1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:15:00raw172,200원172,500원172,000원172,400원6,228
cmvuj3mxa0faq10iau3wmz60fstock-5m066570:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mx40fap10iap5vl5myv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:15:00raw150,500원150,900원150,500원150,700원5,783
cmvuj3mww0fao10iaqk8h5etwstock-5m005380:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mwr0fan10iaf7mr99gi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:15:00raw277,500원279,500원277,000원279,500원12,885
cmvuj3mwk0fam10iafmcdgq6istock-5m000660:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mwe0fal10iagp6kpx5v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:15:00raw1,425,000원1,426,000원1,417,000원1,420,000원44,809
cmvuj3mw50fak10iaegbfo435stock-5m005930:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mvl0faj10ia6m9pqrq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:15:00raw225,000원225,500원224,000원224,250원218,502
cmvuiwxk30f9m10iafr1wxwwustock-5m035720:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxjy0f9l10ia0tsstbgs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 14:10:00raw29,475원29,500원29,450원29,500원5,294
cmvuiwxqx0fae10iailtcxhprstock-5m015760:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxqq0fad10iaefn4jsvc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 14:10:00raw28,375원28,400원28,350원28,400원6,290
cmvuj3mzp0fb410ias1ynnywustock-5m005490:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mzk0fb310iad0q0iopx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 14:10:00raw271,500원272,000원271,500원272,000원715
cmvuiwxq60faa10ia51bl0js9stock-5m003550:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxq00fa910iajlz16bmu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 14:10:00raw94,600원94,900원94,500원94,700원6,186
cmvuiwxrz0fai10iakvsiet0sstock-5m017670:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxrr0fah10ialgvrafh51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 14:10:00raw75,250원75,300원74,900원75,100원16,654
cmvuiwxrd0fag10ia9ddx39irstock-5m030200:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxr80faf10iamzi3zm1h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:10:00raw46,100원46,100원45,950원46,000원1,818
cmvuj3n2u0fbm10iahb99855astock-5m028260:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n2o0fbl10iaz703l70l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:10:00raw313,250원314,000원313,000원314,000원1,686
cmvuj3myg0faw10ia4f8wdoxostock-5m006400:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3myb0fav10iae653f6om1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 14:10:00raw547,000원548,000원545,000원547,000원6,127
cmvuiwxpt0fa810iauk8zoy2pstock-5m034730:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxpo0fa710iauf3gaxkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 14:10:00raw500,500원502,000원500,000원500,000원1,899
cmvuiwxpg0fa610ia6o9vq3f4stock-5m096770:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxpb0fa510iax30jmg801
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 14:10:00raw129,700원130,000원129,600원129,800원3,407
cmvuiwxp30fa410iat7n5p7uqstock-5m012330:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxoy0fa310ia0ciwb5fz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:10:00raw334,000원334,000원330,000원332,000원6,356
cmvuiwxoq0fa210ia5mmkbtxystock-5m373220:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxoh0fa110iaiirjh7rt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 14:10:00raw357,500원357,500원357,000원357,000원1,929
cmvuiwxnx0fa010iaesu4belvstock-5m207940:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxnm0f9z10iasn8v3vm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:10:00raw1,443,500원1,444,000원1,442,000원1,444,000원1,281
cmvuiwxn10f9y10iaeppru9fqstock-5m055550:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxmr0f9x10iapetigftq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 14:10:00raw88,800원89,100원88,800원89,000원6,739
cmvuiwxmc0f9w10iabsue0xhlstock-5m105560:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxm30f9v10iaa1jxmvqm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 14:10:00raw154,900원155,800원154,900원155,600원14,768
cmvuiwxld0f9s10iajvcodemqstock-5m000270:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxl70f9r10ia8n0uj63c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:10:00raw95,800원96,700원94,900원95,000원135,037
cmvuiwxkw0f9q10ia0iphqh6qstock-5m068270:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxkq0f9p10ia7dpeh74d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 14:10:00raw191,800원192,000원191,600원191,800원5,795
cmvuiwxki0f9o10iagtq0dr9cstock-5m051910:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxkc0f9n10ia17g2gz7y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 14:10:00raw234,000원234,000원233,500원234,000원1,182
cmvuiwxjq0f9k10ianmc10x1astock-5m035420:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxjk0f9j10iai7ek5iei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 14:10:00raw171,900원172,200원171,700원172,100원6,386
cmvuiwxj70f9i10ia8ntt3wbnstock-5m066570:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxiz0f9h10iaqjaa6w3m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 14:10:00raw150,200원150,900원150,100원150,500원7,906
cmvuiwxim0f9g10iak9yc2ez1stock-5m005380:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxie0f9f10ia78l06vme1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 14:10:00raw278,000원278,500원277,000원277,500원12,738
cmvuiwxi50f9e10iappspvtikstock-5m000660:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxhz0f9d10iay7be7vl21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 14:10:00raw1,426,000원1,429,000원1,422,000원1,425,000원29,539
cmvuiwxhq0f9c10ianxhcsst7stock-5m005930:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxhj0f9b10ia2dyb91tl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:10:00raw225,000원226,000원224,500원225,000원227,814
cmvuiqiro0f9810ialufi7sc9stock-5m030200:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqirg0f9710iaio6mlhi31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 14:05:00raw46,050원46,100원45,950원46,050원7,475
cmvuiqipk0f8y10ial9q1r7bvstock-5m012330:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqipe0f8x10ia86b940ps1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 14:05:00raw334,500원334,500원333,000원333,500원4,683
114,858건 중 7,701–7,750← 이전155 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬