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
cmvg6q7dk01l110bjc9azzw7nstock-5m373220:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7d701l010bjg7kx6ahw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:15:00raw415,000원415,500원414,000원415,000원2,527
cmvg6jp5401j310bjuo53h4bkstock-5m005930:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp4e01j210bjxs71n7nn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:15:00raw210,500원211,500원210,500원211,000원144,541
cmvg6jp5h01j510bj2bwo5yj4stock-5m000660:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp5c01j410bjevjs3yt31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:15:00raw1,217,000원1,219,000원1,214,000원1,216,000원22,454
cmvg6dces01hv10bjf0880gulstock-5m000660:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcen01hu10bj311pamio1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:10:00raw1,216,000원1,217,000원1,213,000원1,216,000원21,733
cmvg6dcfr01hz10bj0acqvnpystock-5m066570:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcfk01hy10bjbtwgyq181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:10:00raw163,300원163,500원163,100원163,400원3,691
cmvg6dcfa01hx10bj9mavp7tnstock-5m005380:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcf401hw10bj9zkrn4r31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:10:00raw307,500원308,000원307,000원308,000원3,443
cmvg6dcn801j110bjbwfnaewvstock-5m017670:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcn301j010bjazhndmq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:10:00raw76,700원76,800원76,600원76,700원4,722
cmvg6dcg301i110bjh2izib05stock-5m035420:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcfy01i010bjvxar2c6q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:10:00raw177,500원177,900원177,500원177,800원3,053
cmvg6dcgg01i310bjf6a4sjmxstock-5m035720:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcgb01i210bjynkto7dx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:10:00raw31,250원31,300원31,200원31,300원2,719
cmvg6dch901i510bjgewdby52stock-5m006400:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dch001i410bjqiy9st1n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:10:00raw566,000원568,000원566,000원568,000원2,392
cmvg6dchs01i710bj4awj5k6jstock-5m051910:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dchk01i610bj4taw8voz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:10:00raw254,500원254,750원254,500원254,500원1,210
cmvg6dci401i910bjvvyyyp7tstock-5m068270:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dchz01i810bjhdr068k71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:10:00raw196,300원196,700원196,300원196,600원4,700
cmvg6dcih01ib10bjv06mu9ugstock-5m005490:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcic01ia10bjpljnbtw01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:10:00raw302,500원303,000원302,000원302,000원1,548
cmvg6dcis01id10bjgdcdx1xxstock-5m000270:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcin01ic10bjb6ngx4yz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:10:00raw110,900원111,100원110,800원111,000원1,342
cmvg6dcj401if10bjhnc0g080stock-5m105560:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dciz01ie10bjj2948kqv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:10:00raw160,200원160,300원160,100원160,100원3,787
cmvg6dcm801iv10bjtxt2ntwbstock-5m003550:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcm301iu10bjglkwuti51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:10:00raw102,400원102,600원102,100원102,400원1,155
cmvg6dcjh01ih10bjbuqbpfsxstock-5m055550:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcjc01ig10bjb23d4ujc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:10:00raw90,500원90,600원90,500원90,500원4,750
cmvg6dcjx01ij10bji5bkljzystock-5m207940:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcjp01ii10bjxsf74jpb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:10:00raw1,390,000원1,400,000원1,390,000원1,399,000원1,699
cmvg6dckb01il10bj8wpgujvxstock-5m373220:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dck601ik10bjnowgg4bu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:10:00raw414,000원415,000원413,500원415,000원2,766
cmvg6dckt01in10bja0wm5kl2stock-5m012330:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dckk01im10bjne11fpwm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:10:00raw347,500원348,500원346,500원348,500원3,136
cmvg6dcl501ip10bj8w0uql8wstock-5m096770:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcl001io10bj4nrcqvgn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:10:00raw149,200원149,700원149,200원149,400원7,277
cmvg6dcmm01ix10bj751exu6rstock-5m015760:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcmh01iw10bj26d2yda61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:10:00raw27,900원27,900원27,850원27,850원4,537
cmvg6dcli01ir10bjcclohslnstock-5m028260:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcle01iq10bjiuyyg8pl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:10:00raw273,500원273,500원273,000원273,000원894
cmvg6dclv01it10bj4ellat36stock-5m034730:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dclr01is10bjxf79r2wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:10:00raw427,000원428,000원427,000원427,500원649
cmvg6dcee01ht10bj0g1l7vbnstock-5m005930:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dce101hs10bjn717csh21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:10:00raw210,750원211,000원210,500원210,500원127,555
cmvg6dcmx01iz10bjyuport9astock-5m030200:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcms01iy10bju9w0zla91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:10:00raw50,700원50,800원50,700원50,800원1,445
cmvg66w2501gv10bjxi24z1w5stock-5m068270:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2001gu10bj7wxmhr7u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:05:00raw196,300원196,600원196,100원196,400원3,888
cmvg66w8001hr10bjatqb4qmdstock-5m017670:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w7s01hq10bj915ya01n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:05:00raw76,800원76,800원76,600원76,700원4,697
cmvg66w7k01hp10bj1xihvcmpstock-5m030200:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w7g01ho10bjdouzt6mq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:05:00raw50,800원50,900원50,600원50,800원2,093
cmvg66w7a01hn10bj2ok4rv5jstock-5m015760:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w7501hm10bjwxzfcvfg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:05:00raw27,850원27,900원27,850원27,900원6,445
cmvg66w6y01hl10bj2c8ai7hgstock-5m003550:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w6t01hk10bjvty6kpd51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:05:00raw102,100원102,400원102,000원102,400원1,280
cmvg66w6m01hj10bjhbml6zh9stock-5m034730:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w6h01hi10bjxru9w7sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:05:00raw427,500원428,000원426,000원427,000원1,084
cmvg66w5y01hh10bjjl7vwgxhstock-5m028260:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w5p01hg10bjar9h2n3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:05:00raw273,000원273,500원272,500원273,500원1,527
cmvg66w5i01hf10bjznc0qqi2stock-5m096770:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w5d01he10bjglhq8d4y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:05:00raw149,500원149,500원149,000원149,300원10,119
cmvg66w5501hd10bjapvuhd1lstock-5m012330:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w5001hc10bjuglihld71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:05:00raw348,000원348,000원347,000원347,500원1,344
cmvg66w4t01hb10bjaau75bptstock-5m373220:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w4o01ha10bjr0mqbqmv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:05:00raw413,500원414,000원413,000원414,000원2,862
cmvg66w4h01h910bjfkrdxhg8stock-5m207940:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w4c01h810bj31tdqif01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:05:00raw1,393,000원1,393,000원1,385,000원1,390,000원1,644
cmvg66w4501h710bj7nlc0prsstock-5m055550:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w4001h610bj6sn4q1tc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:05:00raw90,600원90,600원90,400원90,500원7,245
cmvg66w3t01h510bjkm26vxhmstock-5m105560:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w3o01h410bjc1b8fzjz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:05:00raw160,000원160,300원160,000원160,200원6,676
cmvg66w3401h110bjj3uh97v0stock-5m000270:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2z01h010bj3rxo8m811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:05:00raw111,100원111,100원110,800원110,900원3,292
cmvg66w2r01gz10bj4z541tigstock-5m005490:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2m01gy10bj1azcv8ta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:05:00raw302,500원303,000원302,000원302,500원881
cmvg66w1t01gt10bjp33zxuy1stock-5m051910:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w1o01gs10bjrw3ti13s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:05:00raw254,750원255,000원254,500원254,750원1,160
cmvg66w1h01gr10bjbxw7ixcestock-5m006400:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w1c01gq10bjf5w9q5vv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:05:00raw569,000원569,000원565,000원566,000원15,932
cmvg66w1501gp10bj7cqgp8q8stock-5m035720:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w1001go10bj9x4ry4zb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:05:00raw31,250원31,300원31,200원31,200원15,941
cmvg66w0t01gn10bjtzcev89ystock-5m035420:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w0k01gm10bjhhqnoipq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:05:00raw177,700원177,700원177,400원177,500원6,143
cmvg66vzh01gj10bjlejw9grlstock-5m066570:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66vz701gi10bj6rvdec6c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:05:00raw163,700원163,700원163,100원163,300원6,108
cmvg66vym01gh10bj6486iqaustock-5m005380:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66vyc01gg10bj4s2zwytt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:05:00raw308,500원308,500원307,000원307,500원6,974
cmvg66vy501gf10bjxmsaebristock-5m000660:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66vy001ge10bjfrsnex6e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:05:00raw1,218,000원1,218,000원1,210,000원1,215,000원33,803
cmvg66vxr01gd10bjxpioc6isstock-5m005930:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66vxl01gc10bjra3c3jfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:05:00raw211,000원211,500원210,500원210,500원148,231
cmvg60gap01f910bjiwjhghvgstock-5m005930:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gac01f810bjbiixp6vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:00:00raw212,000원212,000원210,500원211,000원156,962
116,697건 중 24,551–24,600← 이전492 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬