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
cmvuidn8a0f6810iao7rp5x6ystock-5m207940:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn850f6710iahmi8b4el1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:55:00raw1,440,000원1,445,000원1,439,500원1,445,000원1,243
cmvuidn7y0f6610iaeazqyez6stock-5m055550:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn7t0f6510iaw9us8d8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:55:00raw88,500원88,600원88,500원88,600원7,255
cmvuidn7m0f6410iakxbr95o4stock-5m105560:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn7h0f6310iareyg480t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:55:00raw154,300원154,900원154,300원154,900원7,387
cmvuidn790f6210iadaxce0qmstock-5m000270:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn740f6110iabqqs4asv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:55:00raw104,200원104,600원102,300원102,400원34,123
cmvuidn6x0f6010iavpsmhvt4stock-5m005490:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn6r0f5z10iai3tq8naq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:55:00raw272,500원272,500원271,500원271,750원2,417
cmvuidn680f5w10iap8lm83vxstock-5m068270:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn630f5v10iafpzpawbs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:55:00raw191,900원192,100원191,750원192,000원5,456
cmvuidn5v0f5u10iathp1fyw0stock-5m051910:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn5p0f5t10iav6j7upsl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:55:00raw234,000원234,000원232,500원233,500원3,341
cmvuidn5i0f5s10iau4b725npstock-5m006400:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn5c0f5r10iaa4r8ndz31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:55:00raw543,000원544,000원542,000원544,000원5,184
cmvuidn550f5q10iasvwidicustock-5m035720:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn4z0f5p10ia6x4gkzkl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:55:00raw29,425원29,450원29,400원29,450원3,724
cmvuidn4r0f5o10iamgnphg8hstock-5m066570:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn4m0f5n10iaiii3jihm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:55:00raw150,750원150,800원150,400원150,500원5,850
cmvuidn4f0f5m10iajmtl4r3bstock-5m005380:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn490f5l10iaoap99dah1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:55:00raw281,750원282,000원280,500원281,000원12,021
cmvuidn410f5k10ia6qvaothfstock-5m000660:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn3w0f5j10ia1x7cz73f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:55:00raw1,439,000원1,441,000원1,429,000원1,434,000원33,251
cmvuidn3n0f5i10ia51156gcxstock-5m005930:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn3h0f5h10iaj96z3hm91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:55:00raw225,500원226,500원224,500원225,500원196,412
cmvuik9p90f7i10ia62nrbgwdstock-5m012330:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9p40f7h10iaxj46zvh61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:55:00raw339,250원340,500원339,000원339,000원1,416
cmvuik9px0f7m10ia12mafswjstock-5m096770:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9pr0f7l10iazp8d4bl01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:55:00raw129,350원129,600원129,200원129,500원6,185
cmvuik9qk0f7q10iapy3tsyv0stock-5m028260:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9qf0f7p10iankgio5gb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:55:00raw312,500원314,000원311,500원313,500원5,305
cmvuik9on0f7e10ia1uji0eidstock-5m373220:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9oh0f7d10iabrk2x9u71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:55:00raw355,750원356,500원355,000원356,500원4,148
cmvui78a00f4m10ia4as4nf3tstock-5m035720:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui789o0f4l10ia7fkdc3dl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-30 13:50:00raw29,500원29,500원29,400원29,450원14,040
cmvui788y0f4k10ia9aplpzvdstock-5m035420:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui788r0f4j10iaouy9pmzr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-30 13:50:00raw172,200원172,250원171,600원171,750원7,662
cmvui788d0f4i10iagtqveenostock-5m066570:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78860f4h10iaavxhoc7j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-30 13:50:00raw150,900원151,000원150,700원150,700원4,296
cmvui787t0f4g10iahg8tprwtstock-5m005380:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui787m0f4f10iaorqsk62l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-30 13:50:00raw283,000원283,000원281,500원281,750원6,303
cmvui78770f4e10ia114pon73stock-5m000660:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78700f4d10iakpcj9n0k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-30 13:50:00raw1,440,000원1,449,000원1,439,000원1,440,000원41,400
cmvuidn8y0f6c10ialail0j4hstock-5m003550:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn8s0f6b10iamhrphqj21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:50:00raw95,500원95,500원95,000원95,000원3,728
cmvui78620f4c10ia6hywnnakstock-5m005930:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui785l0f4b10ial2y4wy301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:50:00raw226,000원226,500원225,500원226,000원168,365
cmvuidn6l0f5y10iasog10kqestock-5m005490:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn6f0f5x10iad0z4a06s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:50:00raw272,500원273,000원272,000원272,500원882
cmvui78hx0f5g10iaq19oyplvstock-5m017670:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78hs0f5f10iav08y9be01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:50:00raw75,500원75,500원75,200원75,400원8,287
cmvui78hk0f5e10iayt6yrocjstock-5m030200:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78hf0f5d10iavbxt25o71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:50:00raw45,950원46,000원45,850원45,975원4,581
cmvui78h80f5c10iagcp0vu85stock-5m015760:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78h30f5b10iatdyk649y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:50:00raw28,450원28,450원28,350원28,400원11,865
cmvui78gr0f5a10ia237e7pj1stock-5m034730:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78gj0f5910ia94n886981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:50:00raw504,500원505,500원503,000원503,500원3,389
cmvui78g60f5810iacyeglldostock-5m028260:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78fz0f5710ia69flvvfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:50:00raw313,750원314,500원312,500원312,500원4,485
cmvui78fm0f5610iacw73vvx8stock-5m096770:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78ff0f5510ia6bdwfms11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-30 13:50:00raw129,700원129,800원129,300원129,300원5,071
cmvui78f20f5410iarnpbdmjostock-5m012330:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78eu0f5310ia2namtjn41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-30 13:50:00raw341,000원341,500원339,000원339,250원1,424
cmvui78eh0f5210ia983x1ehwstock-5m373220:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78ea0f5110iaveztlqow1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-30 13:50:00raw356,000원357,000원355,500원355,500원3,768
cmvui78e00f5010iaf35mdajfstock-5m207940:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78dv0f4z10ian6glrwln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:50:00raw1,438,500원1,440,000원1,438,000원1,440,000원1,135
cmvui78dm0f4y10iaigrnd9i9stock-5m055550:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78dh0f4x10iae6oz92i41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-30 13:50:00raw88,800원88,800원88,500원88,550원10,189
cmvui78d80f4w10ia3s2e0b94stock-5m105560:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78d20f4v10ia19pger9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:50:00raw154,700원154,700원154,300원154,300원6,920
cmvui78ct0f4u10iak3cywqf0stock-5m000270:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78ci0f4t10ia1arxqcfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:50:00raw104,500원104,600원104,200원104,300원12,114
cmvui78c10f4s10ia6qasm20istock-5m068270:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78bv0f4r10ia3mefzu5g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:50:00raw191,800원192,000원191,700원191,900원5,615
cmvui78bk0f4q10iaznzzix9kstock-5m051910:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78bf0f4p10iavovg0s2j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-30 13:50:00raw234,500원234,500원233,500원234,000원3,442
cmvui78as0f4o10iab5deg636stock-5m006400:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78aj0f4n10iagk243qw01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-30 13:50:00raw545,000원546,000원542,000원543,000원6,157
cmvui0sob0f4810iacx5ruvojstock-5m030200:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:182026-10-30 13:55:18cmvui0so60f4710ia9lnxav7x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-30 13:45:00raw45,900원46,000원45,850원45,950원3,467
cmvui0smn0f3y10ia8aylzq0lstock-5m028260:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0smi0f3x10iaalrufg911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:45:00raw313,000원314,500원312,500원313,750원6,551
cmvui0smz0f4010iaess8cu01stock-5m034730:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:182026-10-30 13:55:18cmvui0smu0f3z10iax1z6fc8n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 13:45:00raw506,000원506,000원503,000원505,000원4,283
cmvui0snb0f4210iabhpvx4o3stock-5m003550:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:182026-10-30 13:55:18cmvui0sn60f4110iatqypyp0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-30 13:45:00raw95,400원95,800원95,300원95,400원3,337
cmvui0sno0f4410ia6lfi84bistock-5m015760:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:182026-10-30 13:55:18cmvui0sni0f4310iaytpcawvv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-30 13:45:00raw28,450원28,450원28,325원28,450원15,759
cmvui0son0f4a10iazupdv3nvstock-5m017670:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:182026-10-30 13:55:18cmvui0soh0f4910iai8o1tos61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-30 13:45:00raw75,400원75,550원75,300원75,500원5,708
cmvui0skb0f3k10ia1hbuwvtbstock-5m105560:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sk60f3j10iamsilanim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-30 13:45:00raw154,200원154,800원154,000원154,600원13,049
cmvui0sjz0f3i10ia0io9tjy5stock-5m000270:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sju0f3h10iakqf1j33x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:45:00raw104,800원105,000원104,400원104,500원14,894
cmvui0sjn0f3g10ia1sldbnw3stock-5m005490:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sji0f3f10iakuv11d481
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-30 13:45:00raw273,000원273,500원272,500원273,000원1,399
cmvui0sjb0f3e10ia5cdmjwunstock-5m068270:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sj60f3d10iac0bmkb3y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-30 13:45:00raw191,400원191,900원191,300원191,800원6,065
114,858건 중 7,801–7,850← 이전157 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬