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
cmvreqwyh07qw10iaamqxf3dsstock-5m207940:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwyb07qv10ialas7tmdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:50:00raw1,375,000원1,381,000원1,372,000원1,373,000원934
cmvreqwy407qu10iax8ndu1zestock-5m055550:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwxy07qt10iazt6ve83d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:50:00raw87,650원88,000원87,600원88,000원14,860
cmvreqwxq07qs10iafqjdhtpzstock-5m105560:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwxk07qr10iak8kugrml1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:50:00raw153,500원153,600원153,200원153,300원17,494
cmvreqwxc07qq10iaqemfcg08stock-5m000270:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwx607qp10ianaoj79cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:50:00raw108,200원108,600원108,200원108,400원5,956
cmvreqwwk07qm10iazn13j8tmstock-5m005490:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwwf07ql10ia9xdtnyf91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:50:00raw284,500원284,500원283,000원283,000원1,292
cmvreqww707qk10iayh4n4eqdstock-5m051910:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqww007qj10ia2mzt0d3u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:50:00raw237,500원237,500원235,500원236,000원2,127
cmvreqwvp07qi10iaax5ipaqestock-5m006400:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwvj07qh10iarm590jib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:50:00raw528,000원529,000원526,000원527,000원3,526
cmvreqwva07qg10ia0qygape5stock-5m035720:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwv507qf10ialq58l7ri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:50:00raw30,525원30,550원30,400원30,450원10,790
cmvreqwuy07qe10ia24aws8kfstock-5m035420:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwus07qd10iacofwqxsk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:50:00raw185,200원185,300원183,800원184,100원25,058
cmvreqwuk07qc10iabydxw944stock-5m066570:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwuf07qb10ianri8bxvj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:50:00raw161,800원162,500원161,600원161,600원21,148
cmvreqwu707qa10iar4ztac4estock-5m005380:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwu107q910ia7mp6p6eb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:50:00raw299,500원301,000원299,000원299,500원7,192
cmvreqwtt07q810ia1mrw6haustock-5m000660:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwtj07q710ia3baqkafu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:50:00raw1,397,000원1,417,000원1,396,000원1,410,000원134,401
cmvreqwsy07q610ialzjhv3ksstock-5m005930:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwsm07q510iaqmz0h6nm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:50:00raw236,000원237,500원235,500원237,000원288,619
cmvrekgbk07pq10ia7nqdzz84stock-5m207940:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgbe07pp10iao5bxaa5h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:45:00raw1,372,000원1,377,000원1,372,000원1,375,000원633
cmvrekg8k07pa10ia4os3d02zstock-5m035420:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg8e07p910iatexud8d61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:45:00raw185,900원185,900원185,000원185,200원16,252
cmvrekg8z07pc10iakddaf6itstock-5m035720:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg8t07pb10ia420i7ast1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:45:00raw30,600원30,600원30,450원30,500원52,188
cmvreqwwy07qo10ia52bdddixstock-5m000270:20261028:09452026-10-28 09:45:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwws07qn10iaiy5lt0v31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:45:00raw108,200원108,300원108,100원108,300원3,046
cmvrekg9f07pe10iausnj3isustock-5m006400:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg9907pd10iaq7a7wo7l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:45:00raw529,000원529,000원526,000원528,000원5,390
cmvrekg9s07pg10iarbfj4putstock-5m051910:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg9m07pf10iar89ah2ph1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:45:00raw238,000원238,000원236,500원237,000원1,160
cmvrekga507pi10ia14kzxh47stock-5m068270:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg9z07ph10ia56722xh21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:45:00raw192,800원193,100원192,200원192,900원4,073
cmvrekgah07pk10ia7s4qzg78stock-5m005490:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgac07pj10iaflbzrlh31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:45:00raw284,000원285,000원284,000원284,500원2,536
cmvrekgat07pm10iay5tw75hrstock-5m105560:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgao07pl10iaxk71d8ue1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:45:00raw152,600원153,500원152,600원153,500원12,668
cmvrekge807q410iaiodr8mb7stock-5m015760:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekge207q310iaf9ougosb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:45:00raw28,450원28,450원28,400원28,400원5,068
cmvrekgdt07q210iarf1nnq95stock-5m003550:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgdn07q110ia8lc5fxuu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:45:00raw100,300원100,600원99,900원100,200원3,316
cmvrekgdd07q010iatjk92es1stock-5m034730:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgd807pz10ia3m3t7ohj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:45:00raw527,000원532,000원526,000원532,000원2,276
cmvrekgd007py10iag79wikn9stock-5m028260:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgcu07px10iagwkyewfq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:45:00raw320,500원323,000원320,000원322,000원8,211
cmvrekgcm07pw10ia0gpjhvq6stock-5m096770:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgch07pv10ia8erkqlyp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:45:00raw138,900원139,100원138,500원139,100원5,616
cmvrekgc907pu10iao9fqhi3fstock-5m012330:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgc407pt10iagtgmpwf51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:45:00raw349,000원350,500원349,000원350,500원1,065
cmvrekgbw07ps10iae7box63mstock-5m373220:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgbr07pr10ia4zzwtjnb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:45:00raw394,000원394,000원393,000원393,500원1,626
cmvrekgb707po10iakkoti6bnstock-5m055550:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgb107pn10ia0z0tsyy01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:45:00raw87,700원87,700원87,500원87,650원9,261
cmvrekg6p07p210iaqcrzs92cstock-5m005930:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:172026-10-28 09:55:18cmvrekg6c07p110ia3b2hs1471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:45:00raw234,750원236,000원234,000원235,750원241,221
cmvrekg7507p410ia1811l1ozstock-5m000660:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg7007p310iaq7jrnlzc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:45:00raw1,383,000원1,398,000원1,379,000원1,397,000원77,494
cmvrekg7l07p610ia4kkh8t4estock-5m005380:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg7f07p510iai4nbmutz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:45:00raw299,500원300,000원299,500원299,500원1,704
cmvrekg8307p810iatm9vdcuystock-5m066570:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg7x07p710iajbsaca9f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:45:00raw161,900원162,600원161,700원161,800원9,712
cmvreqx1s07rc10ia1z08z1yqstock-5m030200:20261028:09452026-10-28 09:45:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx1n07rb10iacjrx2q8e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:45:00raw45,250원45,250원45,050원45,250원6,575
cmvreqx2h07rg10ia667l8otrstock-5m017670:20261028:09452026-10-28 09:45:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx2b07rf10ia75v91yrh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:45:00raw77,400원77,500원77,100원77,200원13,466
cmvree3h507o210ia19qjsqkdstock-5m035720:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3gy07o110iafxxn3ws01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:40:00raw30,550원30,600원30,550원30,600원18,478
cmvree3g407ny10ia8s231y7hstock-5m035420:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3fx07nx10ia8wl2cll21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:40:00raw186,100원186,100원185,500원185,900원15,496
cmvree3fn07nw10iax3axkm4gstock-5m066570:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3fh07nv10ia8soczgje1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:40:00raw161,500원162,200원161,400원162,000원7,092
cmvree3f807nu10iarmwwe002stock-5m005380:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3f207nt10iaajst8glv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:40:00raw299,500원300,000원299,000원300,000원4,175
cmvree3ed07nq10ianydsmp57stock-5m005930:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3e707np10ia4k9ui3tp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:40:00raw234,500원235,500원233,750원234,750원294,599
cmvree3et07ns10iay26f5314stock-5m000660:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3en07nr10iagag7mkp71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:40:00raw1,374,500원1,390,000원1,372,000원1,383,000원52,975
cmvree3hp07o410iacitnf9bpstock-5m006400:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3hh07o310iagcb24ivt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:40:00raw525,000원529,000원523,000원529,000원6,185
cmvree3ic07o610iasw1pz97istock-5m051910:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3i407o510iauxu7d2e71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:40:00raw237,000원238,000원236,000원238,000원3,256
cmvree3ix07o810iap8gr38gystock-5m068270:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3ip07o710iaikdq9fcd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:40:00raw193,400원193,700원192,500원192,800원3,739
cmvree3jg07oa10iap34ap3b5stock-5m005490:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3j907o910iau6r5d4lb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:40:00raw283,500원285,000원283,500원284,500원2,086
cmvree3k007oc10iajd47f7d5stock-5m000270:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3js07ob10iato1q8lnp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:40:00raw108,400원108,400원107,900원108,100원6,555
cmvree3kk07oe10ia8nxv5zjwstock-5m105560:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3kc07od10ia8bbnlo311
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:40:00raw151,800원152,700원151,700원152,700원9,923
cmvree3l207og10iadb1xrs2jstock-5m055550:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3ks07of10iaif0maubr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:40:00raw87,200원87,700원87,200원87,700원7,617
cmvree3lf07oi10iaq80ybbfestock-5m207940:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3l907oh10iaamvf9bly1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:40:00raw1,373,000원1,377,000원1,370,000원1,372,000원811
116,697건 중 14,451–14,500← 이전290 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬