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
cmvg7m9v101rl10bjrto83e26stock-5m028260:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9uw01rk10bjv1i3kqin1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:45:00raw272,500원272,500원271,000원271,500원1,912
cmvg7m9uo01rj10bj9urfjg9lstock-5m096770:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9uk01ri10bjjp09a12z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:45:00raw149,000원149,100원148,500원148,700원6,633
cmvg7m9uc01rh10bjob97lac7stock-5m012330:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9u701rg10bjzdc9tjrp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:45:00raw347,500원348,000원346,000원346,500원1,673
cmvg7m9ty01rf10bj0dt523cnstock-5m207940:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9tt01re10bjz4vx2mkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:45:00raw1,386,000원1,396,000원1,386,000원1,391,000원1,361
cmvg7m9th01rd10bjmc606jypstock-5m055550:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9t501rc10bj8jjth59s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:45:00raw90,700원90,900원90,600원90,600원7,007
cmvg7m9su01rb10bjrqcpscy7stock-5m105560:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9sp01ra10bj5oor1i6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:45:00raw160,600원160,700원160,400원160,500원8,631
cmvg7m9sg01r910bjth3rvg81stock-5m000270:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9sa01r810bjd983c7d01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:45:00raw110,800원110,900원110,600원110,600원3,541
cmvg7m9s201r710bjdnd2ickwstock-5m005490:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9rx01r610bjkrw3v73v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:45:00raw303,000원303,500원302,000원302,500원1,672
cmvg7m9rn01r510bjfbmuwngsstock-5m068270:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9ri01r410bjop992imp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:45:00raw195,800원196,400원195,700원195,800원5,753
cmvg7m9r901r310bjz5m3j5bastock-5m051910:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9r201r210bjrni9l7r41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:45:00raw254,000원254,250원252,500원252,750원4,427
cmvg7m9q301qx10bjzo7go7a4stock-5m035720:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9py01qw10bjzqect9or1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:45:00raw31,200원31,200원31,150원31,200원3,142
cmvg7m9pq01qv10bj6i2si8m3stock-5m035420:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9pl01qu10bjhglxcvin1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:45:00raw177,400원177,600원177,300원177,400원2,809
cmvg7m9pc01qt10bj5o81g0zqstock-5m005380:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9p701qs10bjjm26c90i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:45:00raw306,500원307,000원306,000원306,500원2,322
cmvg7m9oy01qr10bjcccqeki9stock-5m000660:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9ot01qq10bjfs15w5uf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:45:00raw1,212,000원1,217,000원1,210,000원1,210,000원21,436
cmvg7m9oi01qp10bjtl8jpdtmstock-5m005930:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9ob01qo10bjxfwrgi9x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:45:00raw209,750원210,500원209,000원209,750원166,842
cmvg7fy8a01pl10bjt6vvs96kstock-5m066570:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy8501pk10bj6uw9jlqp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:40:00raw163,100원163,400원162,900원163,000원3,689
cmvg7fybt01q310bjhhyzs8iistock-5m055550:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fybo01q210bjz3v2v9ul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:40:00raw90,900원91,000원90,600원90,600원7,836
cmvg7fybh01q110bjuw7zptlrstock-5m105560:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fybc01q010bjv0d8s4th1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:40:00raw160,600원160,700원160,500원160,600원6,345
cmvg7fyb501pz10bjp4k6507lstock-5m000270:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyb001py10bj06wd7q2o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:40:00raw110,900원110,900원110,700원110,800원1,631
cmvg7fyaj01pv10bjueyv2u8ustock-5m005490:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyae01pu10bj5oha3qrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:40:00raw303,000원304,000원302,500원303,000원1,224
cmvg7fya701pt10bj95c3j5xbstock-5m068270:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fya201ps10bjcifbfr311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:40:00raw195,900원196,300원195,600원195,700원5,067
cmvg7fy9v01pr10bjeljqoh73stock-5m006400:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy9n01pq10bj0lclvyk21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:40:00raw566,000원567,000원563,000원564,000원9,891
cmvg7fy9301pp10bjwgp0ecf0stock-5m035720:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy8u01po10bj6ibsuyp41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:40:00raw31,200원31,200원31,150원31,200원10,913
cmvg7fy8l01pn10bjcmnsl04istock-5m035420:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy8h01pm10bjcjt7um1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:40:00raw177,500원177,600원177,300원177,400원3,050
cmvg7fyc501q510bj6vprvqo0stock-5m207940:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyc001q410bjbopll25l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:40:00raw1,386,000원1,388,000원1,384,000원1,387,000원1,045
cmvg7fy7y01pj10bjo91nx81dstock-5m005380:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy7t01pi10bjp544je5m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:40:00raw307,500원307,500원306,500원306,500원3,195
cmvg7fy7m01ph10bjvq4ywionstock-5m000660:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy7h01pg10bj5kdb2xre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:40:00raw1,215,000원1,218,000원1,211,000원1,213,000원20,218
cmvg7fy7901pf10bjp5yovysastock-5m005930:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy7401pe10bj7cogdom71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:40:00raw209,500원210,500원209,500원209,750원131,924
cmvg7fycg01q710bjtuu9f6chstock-5m373220:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fycc01q610bjeq6dq08d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:40:00raw414,500원415,500원414,000원414,000원3,408
cmvg7fyct01q910bj0pakdamwstock-5m012330:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fyco01q810bjedvbsc201
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:40:00raw347,000원347,500원346,500원347,500원1,230
cmvg7fyd501qb10bjjgrcajtrstock-5m096770:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fyd001qa10bjgrxymcly1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:40:00raw149,100원149,500원148,800원148,900원5,909
cmvg7fydh01qd10bjqvyrg7kxstock-5m028260:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fydc01qc10bjqs47arda1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:40:00raw272,500원273,000원272,000원272,000원1,977
cmvg7fydt01qf10bjkjb1ovytstock-5m034730:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fydo01qe10bjuso4lbt61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:40:00raw427,500원428,000원426,500원426,500원473
cmvg7fye601qh10bjo61km9g5stock-5m003550:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fye101qg10bjaq1sh9z41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:40:00raw102,200원102,300원102,000원102,100원1,134
cmvg7fyei01qj10bjxby4dewbstock-5m015760:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fyee01qi10bj17bygi3s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:40:00raw27,950원27,950원27,900원27,900원2,861
cmvg7fyeu01ql10bjs5kvyfrbstock-5m030200:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fyep01qk10bjmc9dlwgq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:40:00raw50,700원50,800원50,600원50,700원2,311
cmvg7fyf601qn10bj8bt8oq8cstock-5m017670:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fyf101qm10bj2kq74chj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:40:00raw76,800원76,800원76,700원76,700원3,945
cmvg7m9qv01r110bjed6sovx3stock-5m051910:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9qp01r010bjnpv98tn21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:40:00raw254,000원254,500원254,000원254,500원1,497
cmvg79haf01ov10bju6l2mfv6stock-5m207940:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79haa01ou10bjx9mga29r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:35:00raw1,390,000원1,390,000원1,386,000원1,386,000원1,128
cmvg79ha301ot10bj8iq0at16stock-5m055550:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h9y01os10bjet9hsy4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:35:00raw90,900원91,000원90,700원90,900원8,072
cmvg79h9q01or10bjwe6ovyk8stock-5m105560:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h9j01oq10bjvlhwzfq11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:35:00raw160,500원160,800원160,400원160,700원4,297
cmvg79h5e01o510bjosuyrphestock-5m005930:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h4v01o410bj4l5222651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:35:00raw210,250원210,500원209,500원210,000원238,609
cmvg7fyau01px10bjsm1x6og4stock-5m000270:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyaq01pw10bj4pqt1n621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:35:00raw111,000원111,100원110,800원110,900원4,086
cmvg79h8y01on10bj36jvbv55stock-5m005490:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h8s01om10bjvns67o8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:35:00raw303,500원304,000원303,000원303,500원1,123
cmvg79h8l01ol10bjxgmabz7jstock-5m068270:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h8g01ok10bjouza51mp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:35:00raw196,300원196,300원195,800원195,900원3,375
cmvg79h8801oj10bj1i2v2x30stock-5m051910:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h8301oi10bj6ievoyd21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:35:00raw254,500원255,000원254,000원254,500원2,669
cmvg79h7t01oh10bjlib84728stock-5m006400:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h7n01og10bjnh1m7mb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:35:00raw568,000원568,000원565,000원566,000원3,067
cmvg79h7d01of10bjby8fr1mastock-5m035720:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h7801oe10bjq3abtsps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:35:00raw31,200원31,250원31,150원31,150원9,335
cmvg79h6z01od10bjci832zmmstock-5m035420:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h6r01oc10bj9p2wngei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:35:00raw177,500원177,700원177,400원177,500원2,332
cmvg79h6k01ob10bj6q2961wdstock-5m066570:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h6f01oa10bjj4vfg2cx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:35:00raw163,300원163,700원163,100원163,100원4,158
116,697건 중 24,401–24,450← 이전489 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬