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
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
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
cmvg79h6701o910bjjdmr6kvmstock-5m005380:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h6101o810bjue6qglhg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:35:00raw307,750원308,000원307,000원307,000원1,637
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
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
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
cmvg730ft01n710bjmw8rcck1stock-5m035720:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730fo01n610bjwlu38o5t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:30:00raw31,250원31,300원31,200원31,200원15,514
cmvg730fe01n510bjvyz73x4estock-5m035420:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730f701n410bjt01t2kxd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:30:00raw177,500원177,600원177,300원177,500원5,118
cmvg730ge01n910bj2px7ebb2stock-5m006400:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730g601n810bjx2yhwza31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:30:00raw567,000원568,000원566,000원567,000원5,961
cmvg730ey01n310bjdozrjlq0stock-5m066570:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730es01n210bjgqn8r6jb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:30:00raw163,100원163,900원162,800원163,400원14,353
cmvg730ej01n110bjtplmzxiustock-5m005380:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ed01n010bj2s9r505p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:30:00raw307,500원308,000원307,000원307,500원6,095
cmvg730e601mz10bj0isv6jgxstock-5m000660:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730e101my10bjp5lwtkg31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:30:00raw1,212,000원1,219,000원1,208,000원1,216,000원26,905
cmvg730dt01mx10bjfojd6193stock-5m005930:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730dn01mw10bjixou5xmm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:30:00raw209,500원211,000원208,750원210,500원380,657
cmvg730gr01nb10bjnhah39n1stock-5m051910:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730gm01na10bjsr3b0jkr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:30:00raw254,500원255,000원253,500원254,750원4,463
cmvg730lc01o310bjzrttwk1mstock-5m017670:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730l701o210bj1ptu5fwl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:30:00raw76,900원77,000원76,800원76,900원3,989
cmvg730kz01o110bj9civ6i1estock-5m030200:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730kv01o010bj5ccv5eu51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:30:00raw50,700원50,800원50,600원50,700원5,457
cmvg730ko01nz10bjcarssbm9stock-5m015760:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730kj01ny10bjlkr1xji61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:30:00raw27,900원27,950원27,850원27,950원10,278
cmvg730kb01nx10bjp2gc7wv1stock-5m003550:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730k601nw10bjz89qpmpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:30:00raw102,300원102,900원102,300원102,300원2,134
cmvg730jz01nv10bjh5f9pk5rstock-5m034730:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ju01nu10bjc2txu2zo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:30:00raw427,000원428,500원426,500원427,500원1,067
cmvg79h9c01op10bj4h1stx5cstock-5m105560:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h9701oo10bjf5lb87bs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:30:00raw160,200원160,900원160,100원160,500원11,648
cmvg730jn01nt10bjis9cihyystock-5m028260:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ji01ns10bjj3gvrbgv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:30:00raw272,000원273,500원272,000원272,500원2,526
cmvg730jb01nr10bjzevrj4o4stock-5m096770:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730j701nq10bj0xfrhfo21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:30:00raw149,000원149,400원148,700원149,100원10,428
cmvg730h301nd10bjg7blgy0sstock-5m068270:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730gx01nc10bjhb74v8ux1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:30:00raw196,500원196,600원196,100원196,200원6,567
cmvg730j001np10bj1vt92mt1stock-5m012330:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730iw01no10bjmzzgm3om1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:30:00raw347,500원349,000원347,000원347,500원1,265
cmvg730io01nn10bjejtjjhg6stock-5m373220:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ij01nm10bjvzb0wflm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:30:00raw414,500원416,500원414,000원415,500원3,537
cmvg730ic01nl10bj53arzp7estock-5m207940:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730i701nk10bjitwpsrab1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:30:00raw1,399,000원1,400,000원1,389,000원1,389,000원1,246
cmvg730i001nj10bjrmt067c2stock-5m055550:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730hv01ni10bjexrm1ist1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:30:00raw90,500원91,000원90,400원90,800원8,298
cmvg730ho01nh10bjqbcfto2vstock-5m000270:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730hk01ng10bjh8y6446a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:30:00raw111,100원111,100원111,000원111,100원1,267
cmvg730he01nf10bj1nwei10zstock-5m005490:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ha01ne10bjlmm2h8ez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:30:00raw303,500원304,000원303,000원303,500원1,473
cmvg6wkbx01mb10bjmuqrv4mustock-5m055550:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkbs01ma10bjvanlbzlh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:25:00raw90,400원90,600원90,200원90,400원6,282
cmvg6wkff01mv10bji8ivtf36stock-5m017670:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkfa01mu10bjfz3rs25i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:25:00raw76,900원77,000원76,800원76,900원5,282
cmvg6wkf201mt10bjcug1f9c6stock-5m030200:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkew01ms10bj1gfp6w4i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:25:00raw50,800원50,800원50,600원50,800원3,995
cmvg6wkeo01mr10bj70ltywrastock-5m015760:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkej01mq10bjcknn5t0s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:25:00raw27,900원27,900원27,850원27,900원4,158
cmvg6wkec01mp10bjgyct5cecstock-5m003550:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wke701mo10bju1qd93zx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:25:00raw102,400원102,700원102,200원102,300원1,582
cmvg6wkdz01mn10bjdmqtgwvdstock-5m034730:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkdu01mm10bjwbw8f0ue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:25:00raw427,000원428,000원426,500원427,250원1,039
cmvg6wkdl01ml10bjawfy9dfqstock-5m028260:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkdg01mk10bjjbbed44q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:25:00raw273,500원273,500원272,000원272,000원3,042
cmvg6wkd901mj10bjn8xjsyewstock-5m096770:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkd501mi10bjn8r3ge801
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:25:00raw149,600원149,600원149,000원149,000원7,653
cmvg6wkcy01mh10bjgj83m1zostock-5m012330:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkct01mg10bja78rol8d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:25:00raw348,500원348,500원347,500원348,000원1,171
cmvg6wkcl01mf10bjnre0ogflstock-5m373220:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkcg01me10bjcuxgtjmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:25:00raw415,500원415,500원413,500원415,000원5,314
cmvg6wkc901md10bjl5z7j3vmstock-5m207940:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkc401mc10bjvyekoqks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:25:00raw1,404,000원1,404,000원1,398,000원1,400,000원1,288
cmvg6wkbl01m910bjydsdkjhmstock-5m105560:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkbg01m810bjvtvkt7hr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:25:00raw160,200원160,200원160,100원160,100원5,023
cmvg6wkaz01m510bj94et656lstock-5m000270:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkau01m410bj8vbnlujw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:25:00raw111,000원111,100원110,700원111,100원4,982
cmvg6wkan01m310bjtqjvg3r6stock-5m005490:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkai01m210bj3f8np6kb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:25:00raw303,500원304,000원302,500원303,500원2,003
cmvg6wkab01m110bj8e6mhl0nstock-5m068270:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wka601m010bjdxm3bmwp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:25:00raw196,400원196,600원196,100원196,500원5,582
cmvg6wk9x01lz10bj9cnt2twostock-5m051910:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk9s01ly10bjirn8975d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:25:00raw255,000원255,000원254,000원254,500원3,809
116,697건 중 24,451–24,500← 이전490 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬