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
cmvg60gix01gb10bjt4qorawbstock-5m017670:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60git01ga10bjrdbcv1e91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:00:00raw76,800원76,800원76,700원76,800원5,051
cmvg60gic01g910bjpyqsk18hstock-5m030200:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gi201g810bj1keavo8s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:00:00raw50,700원50,800원50,600원50,800원1,702
cmvg60ghj01g710bj6uz93xosstock-5m015760:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60ghc01g610bjukhe7v0w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:00:00raw27,900원27,950원27,850원27,850원14,111
cmvg60ggt01g510bj1ehdwxhxstock-5m003550:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60ggj01g410bjobyoevfw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:00:00raw102,300원102,300원101,800원102,100원1,668
cmvg60gg001g310bjbf50p9tmstock-5m034730:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gfr01g210bj8rded3yf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:00:00raw429,500원429,500원427,500원427,500원781
cmvg60gfj01g110bjni6ow68ostock-5m028260:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gff01g010bjo6z4a7vc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:00:00raw275,000원275,000원273,000원273,000원1,394
cmvg60gew01fx10bjbzsrn9v9stock-5m012330:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60ger01fw10bjlvl7nzec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:00:00raw348,500원349,000원347,500원348,500원1,142
cmvg60gei01fv10bjd970j4xestock-5m373220:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60ged01fu10bjvzlsfj8y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:00:00raw415,000원415,000원413,500원413,500원2,495
cmvg60ge501ft10bj1l1996o3stock-5m207940:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gdz01fs10bj0fyhiy1p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:00:00raw1,387,000원1,393,000원1,386,000원1,393,000원1,198
cmvg60gdr01fr10bjc5lnsne8stock-5m055550:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gdm01fq10bjzc6az00i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:00:00raw90,700원90,700원90,500원90,600원8,607
cmvg60gde01fp10bjgwcufotnstock-5m000270:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gda01fo10bjpcjxrtwm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:00:00raw111,200원111,200원110,900원111,100원2,187
cmvg60gd301fn10bj86nwqlopstock-5m068270:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gcy01fm10bjh8xlfazc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:00:00raw196,500원196,900원196,300원196,300원4,903
cmvg60gcq01fl10bjawm4onyzstock-5m051910:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gcl01fk10bjr2n0kue31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:00:00raw255,000원255,000원254,500원254,500원1,131
cmvg60gce01fj10bjz8u4ki14stock-5m006400:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gc901fi10bjyirtp2np1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:00:00raw572,000원572,000원568,000원569,000원5,026
cmvg60gc201fh10bjramqr1costock-5m035720:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gbx01fg10bjyauxyfhr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:00:00raw31,350원31,350원31,250원31,250원5,269
cmvg60gbq01ff10bjmizhlzvkstock-5m066570:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gbl01fe10bju6y82a1q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:00:00raw163,800원163,900원163,400원163,600원5,692
cmvg60gbe01fd10bjb2e1ca0sstock-5m005380:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gb901fc10bjkajt72xu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:00:00raw309,000원309,500원308,000원308,000원1,658
cmvg60gb201fb10bj2egdw8gcstock-5m000660:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gax01fa10bjq7kzfj2e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:00:00raw1,224,000원1,225,000원1,217,000원1,217,000원25,318
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
cmvg66w3j01h310bjn7x0k3aystock-5m105560:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w3e01h210bjszx6qoes1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:00:00raw160,300원160,300원160,000원160,100원6,964
cmvg66w2g01gx10bj5hk25st6stock-5m005490:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2b01gw10bjfny6j0ew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:00:00raw303,500원304,000원302,500원302,500원2,358
cmvg66w0901gl10bj4g8d4fnwstock-5m035420:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66vzy01gk10bjq9y7kdox1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:00:00raw178,000원178,000원177,500원177,700원5,196
cmvg5tyrr01e710bjbkglt1pcstock-5m006400:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyrm01e610bjn5o5jogt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:55:00raw571,000원572,000원568,000원572,000원7,792
cmvg5tyq701dx10bjc7e6pouqstock-5m066570:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyq201dw10bju1xxu2vi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:55:00raw163,700원164,000원163,500원163,900원3,692
cmvg5typu01dv10bjnnecmbq7stock-5m005380:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5typp01du10bjl77wlasa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:55:00raw309,250원309,500원308,000원309,500원8,367
cmvg5typi01dt10bjpec60p8bstock-5m000660:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5typd01ds10bje2jgabse1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:55:00raw1,227,000원1,227,000원1,220,000원1,224,000원31,933
cmvg5tyxg01f710bjxqddewisstock-5m017670:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyxb01f610bj8uuz1dbe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:55:00raw76,800원76,900원76,700원76,700원7,869
cmvg5tyx401f510bjddo25zrsstock-5m030200:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyx001f410bjznll09b51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:55:00raw50,700원50,800원50,500원50,800원2,643
cmvg5tywt01f310bjsbz1y5v3stock-5m015760:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tywp01f210bjlybb0ius1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:55:00raw27,900원27,950원27,850원27,850원24,142
cmvg5tywi01f110bj6k5nd8efstock-5m003550:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tywd01f010bjhcn05ty01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:55:00raw102,200원102,400원101,700원102,300원2,595
cmvg5tyw701ez10bjn0yk6ev6stock-5m034730:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyw201ey10bjsf7ae9kh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:55:00raw429,750원429,750원427,750원429,000원1,125
cmvg5tyvv01ex10bj4bhnfo84stock-5m028260:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyvq01ew10bjllsk1pms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:55:00raw274,500원275,000원274,000원275,000원1,489
cmvg5tyqk01dz10bjusijifcnstock-5m035420:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyqf01dy10bj1esd7z8r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:55:00raw178,100원178,100원177,500원178,000원7,621
cmvg5tyvk01ev10bj2o0spjxrstock-5m096770:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyvf01eu10bj385sj5881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:55:00raw149,700원150,000원149,400원150,000원7,217
cmvg5tyv801et10bjm8mbma8ostock-5m012330:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyv301es10bjqdrjequo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:55:00raw348,500원349,000원348,000원348,500원1,209
cmvg5tyr501e310bj423xxjt3stock-5m035720:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyr001e210bjqi399t5v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:55:00raw31,300원31,350원31,250원31,300원10,642
cmvg5tyul01ep10bjw8n55jo7stock-5m373220:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyug01eo10bji7i6gj221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:55:00raw414,000원415,000원413,000원414,500원4,971
cmvg5tyua01en10bjuwvigzssstock-5m207940:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyu501em10bj3le9b5x31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:55:00raw1,387,000원1,387,000원1,381,000원1,386,000원1,383
cmvg5tyty01el10bjaoii2ud1stock-5m055550:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tytt01ek10bj3sdn2uk11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:55:00raw90,800원90,800원90,600원90,700원5,960
cmvg5tytn01ej10bjrn9hd2nzstock-5m105560:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyti01ei10bj89fzzkik1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:55:00raw160,000원160,300원159,700원160,200원16,271
cmvg5tytb01eh10bj415vx016stock-5m000270:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyt601eg10bjdfx9avyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:55:00raw111,000원111,300원110,800원111,100원6,142
cmvg5tysz01ef10bjmuwr4pd0stock-5m005490:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tysv01ee10bjk08kk02e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:55:00raw303,000원304,000원302,500원304,000원3,046
cmvg5tyso01ed10bj9intgjmvstock-5m068270:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tysj01ec10bjory2g2nm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:55:00raw196,200원196,600원196,000원196,500원5,781
cmvg5tysd01eb10bjpo57npplstock-5m051910:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tys801ea10bjnma84r441
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:55:00raw255,250원255,250원254,000원255,000원7,666
cmvg5typ501dr10bjqsephcvtstock-5m005930:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyoz01dq10bj1p65mvzs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:55:00raw212,000원212,000원210,750원211,500원246,463
cmvg5tys201e910bjp7sl5rxpstock-5m051910:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyrx01e810bjvh5ebtn71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:50:00raw255,500원255,500원255,000원255,250원2,760
cmvg5tyux01er10bjzr31jueustock-5m012330:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyus01eq10bjj6hnnpcz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:50:00raw349,000원349,500원348,500원349,000원925
cmvg5tyrg01e510bjdkk34fsestock-5m006400:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyrb01e410bjbmeavkqb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:50:00raw573,000원573,000원570,000원571,000원7,299
cmvg5tyqv01e110bjz4nu2f8bstock-5m035720:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyqr01e010bj2fethrgn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:50:00raw31,350원31,350원31,300원31,350원1,758
cmvg5njrg01cp10bjpge09vd9stock-5m005380:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njrb01co10bjt1y2zyhm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:50:00raw309,500원310,000원309,000원309,500원2,798
116,697건 중 24,601–24,650← 이전493 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬