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
cmvssel610a8r10ia1i7j794sstock-5m207940:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel5w0a8q10ialf2k5l5m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:00:00raw1,381,000원1,391,000원1,367,000원1,371,000원1,646
cmvssel5l0a8p10ia8emg2hmwstock-5m055550:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel5f0a8o10iajda088ez1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-29 09:00:00raw87,900원88,700원86,900원87,400원69,417
cmvssel550a8n10iay8xagrn2stock-5m105560:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel4z0a8m10ias1nujqif1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-29 09:00:00raw151,400원154,500원151,400원152,600원85,752
cmvtbbpbi0d1l10ia41toeqp5stock105560:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpbd0d1k10iamvsi5o231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-29 09:00:00raw151,400원156,900원151,400원156,500원887,037
cmvtbbpc90d1n10iagrutmlclstock055550:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpc30d1m10iak7uoaan91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-29 09:00:00raw87,900원88,700원86,000원88,400원1,249,271
cmvtbbpcw0d1p10iahs05gtj5stock207940:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpcq0d1o10ia2s81b4i81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-29 09:00:00raw1,381,000원1,391,000원1,350,000원1,363,000원41,703
cmvtbbpdi0d1r10iam436182istock373220:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpdc0d1q10iaolkzygx11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-29 09:00:00raw380,000원380,000원350,500원355,000원896,570
cmvtbbpe70d1t10iagh27myjxstock012330:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpe10d1s10iacq875iwd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-29 09:00:00raw348,500원361,750원342,000원351,500원214,572
cmvtbbpes0d1v10ia1mgifs7dstock028260:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpem0d1u10iayvzpvsuj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-29 09:00:00raw328,500원334,500원318,500원321,500원423,194
cmvuqrk2u0fvu10ia6u3k5szqstock096770:202610292026-10-29dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk2m0fvt10iahh7ts34d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-29 09:00:00raw138,100원139,700원127,000원129,800원1,139,324
cmvtbbpfn0d1z10iau1yu7afystock003550:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpfh0d1y10iav1io76dk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-29 09:00:00raw98,400원99,900원97,000원99,100원304,241
cmvtbbpg80d2110ia1j9kjq1cstock015760:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpg20d2010iar0mvn8ug1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-29 09:00:00raw28,350원28,650원27,900원28,150원1,185,015
cmvtbbphd0d2510iau0qil66nstock017670:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbph80d2410iat5kmjynd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-29 09:00:00raw76,200원76,700원74,700원76,200원506,453
cmvtbbpgs0d2310ia7p6b7mr6stock030200:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpgm0d2210iakki4tq561
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-29 09:00:00raw45,000원45,950원44,850원45,800원437,511
cmvtbbp670d1510iaqlqxssvestock066570:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp610d1410iah7t0nc431
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-29 09:00:00raw159,800원159,800원151,200원154,100원1,074,888
cmvtbbp700d1710iaxdwyy4jestock035420:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp6v0d1610iav0j4in5y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-29 09:00:00raw175,400원177,500원172,100원174,400원676,275
cmvtbbp7l0d1910iapqn8wvjhstock035720:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp7f0d1810iaznb0i2rh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-29 09:00:00raw29,550원29,850원29,050원29,150원1,042,243
cmvtbbp890d1b10iajol6nzq6stock006400:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp830d1a10iado18gifk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-29 09:00:00raw546,000원563,000원512,000원535,000원1,119,737
cmvtbbp8z0d1d10iadtlu6qahstock051910:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp8t0d1c10ia9uj2mn8m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-29 09:00:00raw241,500원250,500원225,500원231,500원327,442
cmvtbbp9m0d1f10ia8t89pejfstock068270:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp9g0d1e10ia8x9z1t7k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-29 09:00:00raw190,300원192,800원187,700원188,900원362,861
cmvtbbpa90d1h10ia16j8l1eystock005490:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpa30d1g10ia62nrt4wg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-29 09:00:00raw278,500원282,500원271,500원275,000원199,200
cmvtbbpaw0d1j10iagc8yhezgstock000270:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpao0d1i10iahe3zs9uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-29 09:00:00raw107,800원110,000원105,500원107,800원905,884
cmvuqrk6g0fw010iafwdw4w4tstock034730:202610292026-10-29dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk680fvz10iafc0mrbgx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-29 09:00:00raw537,000원552,000원529,000원535,000원1,801,422
cmvtbbp4h0d1110iardmhnqtistock000660:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp4b0d1010ia01v2zpn81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-29 09:00:00raw1,511,000원1,587,000원1,479,000원1,515,000원4,436,526
cmvtbbp3q0d0z10iac3agofdcstock005930:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp3d0d0y10iaql1s0dua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-29 09:00:00raw241,000원249,000원226,000원230,000원24,592,591
cmvtbbp560d1310iatut7yq9cstock005380:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp500d1210iadlq1xql41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-29 09:00:00raw293,000원309,500원286,500원290,500원875,210
cmvrqw4an0a6c10iayl04m1zpstock-5m015760:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4ah0a6b10ia80s9f6wk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 15:30:00raw28,550원28,550원28,550원28,550원0
cmvrqw4a70a6a10iaf6m9bgv5stock-5m003550:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4a20a6910ialrrpmb9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:30:00raw99,200원99,200원99,200원99,200원0
cmvrqw49s0a6810ia7569wi2zstock-5m034730:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw49l0a6710iavob3dtje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:30:00raw542,000원542,000원542,000원542,000원0
cmvrqw3xx0a4y10iatiizo9zgstock-5m005930:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw3xp0a4x10ia6wcrefwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:30:00raw242,250원242,250원242,250원242,250원0
cmvrqw48x0a6410ia88p0khhpstock-5m028260:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw48k0a6310ia1kdpdw2h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:30:00raw325,500원325,500원325,500원325,500원0
cmvrqw47r0a6010iapng41twustock-5m096770:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw47l0a5z10iav86sbuat1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 15:30:00raw140,000원140,000원140,000원140,000원0
cmvrqw4760a5y10iag0rm0bukstock-5m012330:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4700a5x10ial35rdh4f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 15:30:00raw353,500원353,500원353,500원353,500원0
cmvrqw46r0a5w10iawsxpynpystock-5m373220:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw46l0a5v10iaavx5rr861
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 15:30:00raw390,000원390,000원390,000원390,000원0
cmvrqw46e0a5u10iap5kjq9wbstock-5m207940:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4650a5t10iafq85bgkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:30:00raw1,370,000원1,370,000원1,370,000원1,370,000원0
cmvrqw45u0a5s10iak5l374f3stock-5m055550:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw45l0a5r10ia9ur5eds81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 15:30:00raw87,800원87,800원87,800원87,800원0
cmvrqw4590a5q10iadvm7nwyystock-5m105560:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4500a5p10ia9n6rk8m61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 15:30:00raw154,200원154,200원154,200원154,200원0
cmvrqw44p0a5o10ialuofbdhbstock-5m000270:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw44g0a5n10iai3qxisl51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:30:00raw108,100원108,100원108,100원108,100원0
cmvrqw4450a5m10iaed3gbzipstock-5m005490:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw43y0a5l10iadv0r5avt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 15:30:00raw282,500원282,500원282,500원282,500원0
cmvrqw4330a5i10ia2a4qu7destock-5m068270:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw42y0a5h10iafyxdgnkh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 15:30:00raw190,300원190,300원190,300원190,300원0
cmvrqw42o0a5g10ia911xvin4stock-5m051910:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw42i0a5f10ia8t6njbg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 15:30:00raw237,000원237,000원237,000원237,000원0
cmvrqw41v0a5c10iaprtx5nsrstock-5m006400:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw41r0a5b10ia9fvxjnsa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 15:30:00raw534,000원534,000원534,000원534,000원0
cmvrqw40u0a5810iaxcfsv39rstock-5m035420:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw40n0a5710iaj7jb1kfq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 15:30:00raw178,700원178,700원178,700원178,700원0
cmvrqw41e0a5a10iar5dqnrndstock-5m035720:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4190a5910ialrkpkzox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 15:30:00raw29,800원29,800원29,800원29,800원0
cmvrqw3zw0a5410iafgmlefpistock-5m066570:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw3zr0a5310ia8urczc601
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 15:30:00raw161,900원161,900원161,900원161,900원0
cmvrqw3zg0a5210iahhl30vh6stock-5m005380:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw3za0a5110iaz5h1l3ig1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:30:00raw296,000원296,000원296,000원296,000원0
cmvrqw3yr0a5010iaj8z69ckistock-5m000660:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw3yk0a4z10ia8pscjqlz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 15:30:00raw1,494,000원1,494,000원1,494,000원1,494,000원0
cmvrqw4b40a6e10iaqgn75dzwstock-5m030200:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4aw0a6d10iacteugf9c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 15:30:00raw45,500원45,500원45,500원45,500원0
cmvrqw4bg0a6g10iaqw74gh9rstock-5m017670:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4bb0a6f10iahtlebr0y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 15:30:00raw78,000원78,000원78,000원78,000원0
cmvrqw49c0a6610ia2cr9owjlstock-5m034730:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4960a6510iad2ouxac81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 15:25:00raw542,000원542,000원542,000원542,000원0
116,697건 중 12,851–12,900← 이전258 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬