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
cmvg9l0ag025h10bjmz4lrtt2stock-5m207940:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0ab025g10bj0wq1iea91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:40:00raw1,391,000원1,396,000원1,390,000원1,396,000원1,502
cmvg9l0a4025f10bj8a4fx8u5stock-5m055550:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l09z025e10bjxwyj9l121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:40:00raw90,800원91,000원90,600원90,900원9,210
cmvg9l09q025d10bjjl0jt3ssstock-5m000270:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l09l025c10bjxhzth5hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:40:00raw111,000원111,500원110,900원111,200원4,942
cmvg9l09c025b10bjjtmfv7kistock-5m005490:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:18cmvg9l097025a10bjnfw1s1mn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:40:00raw302,500원304,000원301,500원303,500원2,413
cmvg9l08y025910bjpxq86nrjstock-5m068270:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l08t025810bj62jgr5iy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:40:00raw196,000원196,500원195,900원196,500원7,823
cmvg9l08k025710bjw8syv9mystock-5m051910:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l08f025610bjepxeitt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:40:00raw253,500원256,000원253,500원254,500원4,142
cmvg9l086025510bjzxt83kixstock-5m006400:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l081025410bju5i85hga1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:40:00raw564,000원567,000원563,000원565,000원6,193
cmvg9l07r025310bj3tn6w05ostock-5m035720:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l07n025210bj8xresnfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:40:00raw31,300원31,350원31,250원31,300원9,891
cmvg9l07e025110bjuuxjchc6stock-5m035420:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l079025010bjlfvakeyc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:40:00raw177,600원177,900원177,500원177,800원3,865
cmvg9l06z024z10bjelc559utstock-5m066570:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l06v024y10bjs7bd0g331
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:40:00raw162,300원163,000원162,000원162,600원5,875
cmvg9l06m024x10bjdhz4u7axstock-5m005380:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l06h024w10bjfr77srxh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:40:00raw306,500원308,000원306,000원307,000원8,639
cmvg9l05v024t10bjcu1dl8o0stock-5m005930:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l05m024s10bj34wei2yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:40:00raw210,500원211,500원210,000원211,000원273,278
cmvg9ekgp023n10bjcyr5k8zfstock-5m005380:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekgk023m10bjc9imj9e11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:35:00raw306,000원306,500원306,000원306,500원3,078
cmvg9ekne024n10bjjp57agjbstock-5m015760:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekn9024m10bj1ki6k4lk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:35:00raw27,950원27,950원27,900원27,900원4,644
cmvg9ekn2024l10bjuz3yq48istock-5m003550:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekmy024k10bjcz3hh4ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:35:00raw102,300원102,600원102,000원102,200원1,344
cmvg9ekmr024j10bj9l802ecvstock-5m034730:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekmm024i10bjjqf738211
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:35:00raw425,750원426,500원425,000원425,500원1,422
cmvg9ekme024h10bjk6xd4vqnstock-5m028260:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekma024g10bj67bdf2em1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:35:00raw271,500원272,500원271,500원272,000원1,403
cmvg9eknp024p10bjroioyl8fstock-5m030200:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9eknl024o10bj4jth5xjv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:35:00raw50,800원50,800원50,600원50,800원2,585
cmvg9ekm1024f10bjfzzmltk2stock-5m096770:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9eklv024e10bjpff5hk2z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:35:00raw149,200원149,700원149,000원149,500원5,593
cmvg9ekgb023l10bjnhuxcqx7stock-5m000660:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekg6023k10bjfk048ka91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:35:00raw1,216,000원1,220,000원1,213,000원1,219,000원26,734
cmvg9eklm024d10bjbnxwfy89stock-5m012330:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekli024c10bj81bausdn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:35:00raw346,500원347,000원346,000원347,000원1,685
cmvg9ekla024b10bj4pm47fevstock-5m373220:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekl5024a10bj4sk7lav81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:35:00raw414,500원416,750원414,500원416,500원5,710
cmvg9ekkw024910bjhastzqy6stock-5m207940:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekkq024810bjvza8z9sh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:35:00raw1,388,000원1,392,000원1,386,000원1,392,000원1,299
cmvg9ekkh024710bjp4io4dxtstock-5m055550:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekkd024610bj8d2iuf0c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:35:00raw90,800원90,900원90,700원90,800원6,220
cmvg9ekk3024510bj6ebinfl8stock-5m105560:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekjz024410bjcpnjp0d31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:35:00raw160,100원160,200원160,000원160,100원9,990
cmvg9ekjr024310bj8o3srpdnstock-5m000270:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekjm024210bjymle7w5l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:35:00raw110,800원111,200원110,800원111,000원3,440
cmvg9eko5024r10bjvr28axxostock-5m017670:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekny024q10bj0kna0e681
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:35:00raw76,600원76,800원76,500원76,650원4,116
cmvg9ekjd024110bjmatmemxlstock-5m005490:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekj8024010bj59py5jbw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:35:00raw302,000원303,000원301,500원302,500원1,328
cmvg9ekiz023z10bjp2gww302stock-5m068270:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekiu023y10bjbhwqpszf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:35:00raw195,800원196,200원195,800원196,100원5,910
cmvg9ekfy023j10bj2e9gfguxstock-5m005930:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekfm023i10bjlplkdh9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:35:00raw209,750원210,500원209,500원210,500원143,301
cmvg9ekil023x10bjodznsg5fstock-5m051910:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekig023w10bjeum6h1531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:35:00raw253,250원254,500원253,000원253,500원4,921
cmvg9eki7023v10bjti6n737istock-5m006400:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9eki2023u10bjpxrjiod41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:35:00raw563,000원565,000원562,000원564,000원4,634
cmvg9ekht023t10bjho3qnkkgstock-5m035720:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekho023s10bj6tj9x7el1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:35:00raw31,300원31,300원31,250원31,300원8,774
cmvg9ekhg023r10bjc1ik4fjxstock-5m035420:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekha023q10bjcug7vt941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:35:00raw177,500원177,700원177,400원177,600원2,491
cmvg9ekh2023p10bjck5hteovstock-5m066570:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekgx023o10bj8gd9k7l71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:35:00raw162,200원162,400원162,000원162,300원4,403
cmvg984rv022j10bjwjbyvvz7stock-5m035720:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984rr022i10bjv9sb4e8b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:30:00raw31,300원31,300원31,250원31,300원3,880
cmvg984y5023h10bjqyy0v5z2stock-5m017670:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984y0023g10bje4208qpo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:30:00raw76,600원76,700원76,500원76,600원6,694
cmvg984xt023f10bjk16df8hkstock-5m030200:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984xo023e10bj2mz1d9bf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:30:00raw50,900원50,900원50,600원50,800원3,123
cmvg984ql022b10bjaigen33ostock-5m000660:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984qg022a10bj9gw99p0h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:30:00raw1,215,000원1,219,000원1,213,000원1,215,000원23,389
cmvg984qx022d10bjdo9wmjfzstock-5m005380:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984qt022c10bj0rxupvsq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:30:00raw307,000원307,000원306,000원306,500원2,513
cmvg984r9022f10bjmcvbztigstock-5m066570:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984r4022e10bjpleir3dw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:30:00raw162,300원162,500원162,000원162,200원6,364
cmvg984rk022h10bjw8q5xj4istock-5m035420:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984rg022g10bjdbeys8st1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:30:00raw177,500원177,700원177,400원177,500원2,564
cmvg984sb022l10bjbux4vmw1stock-5m006400:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984s2022k10bjorv7btli1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:30:00raw561,000원563,000원560,000원563,000원5,373
cmvg984t3022n10bjeeltg2jmstock-5m051910:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984st022m10bj04z3sjxx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:30:00raw253,250원254,000원252,750원253,000원4,024
cmvg984tn022p10bjfyqmv3v7stock-5m068270:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984ti022o10bjxjx8j22j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:30:00raw196,200원196,200원195,700원195,900원8,403
cmvg984ty022r10bjwk4j727gstock-5m005490:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984tt022q10bjmo6llfof1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:30:00raw301,500원302,500원301,000원302,000원2,278
cmvg984u9022t10bj5t5rwsbxstock-5m000270:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984u4022s10bj0r3yfrtu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:30:00raw110,900원111,000원110,700원110,800원4,944
cmvg984uj022v10bj55n20ubpstock-5m105560:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984ug022u10bj9946bzmm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:30:00raw160,300원160,300원160,000원160,100원4,208
cmvg984uv022x10bjhk1k23ovstock-5m055550:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984uq022w10bjd8lbtle71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:30:00raw90,900원91,000원90,600원90,800원7,305
cmvg984q9022910bjo2th9cusstock-5m005930:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984q3022810bj0x0h0syi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:30:00raw210,000원210,500원209,500원210,000원226,916
116,697건 중 24,151–24,200← 이전484 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬