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
cmvg5njy901dp10bjyp4gio12stock-5m017670:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njy501do10bjpopey68o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:50:00raw76,900원76,900원76,800원76,900원6,096
cmvg5njxy01dn10bjze19o9bzstock-5m030200:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njxu01dm10bjek2pq2111
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:50:00raw50,800원50,800원50,500원50,700원1,803
cmvg5njxn01dl10bjuwno9hhpstock-5m015760:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njxi01dk10bj7wt8iawo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:50:00raw27,950원27,950원27,900원27,900원3,010
cmvg5njxb01dj10bjdijov4f8stock-5m003550:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njx701di10bjeboesaa31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:50:00raw102,100원102,400원101,900원102,200원1,585
cmvg5njx001dh10bjrx7vj6xbstock-5m034730:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njwv01dg10bjem8vebu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:50:00raw429,000원430,000원429,000원429,500원1,333
cmvg5njwo01df10bjq9jwn9jhstock-5m028260:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njwj01de10bjn3potkzy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:50:00raw275,000원275,250원274,500원274,500원1,608
cmvg5njwc01dd10bjel7843ywstock-5m096770:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njw701dc10bj3ft1k4sn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:50:00raw150,000원150,100원149,600원149,700원8,465
cmvg5njw001db10bjdj95pljxstock-5m373220:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njvu01da10bjs91danjg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:50:00raw414,500원415,000원413,000원414,000원9,753
cmvg5njuv01d710bj7v0xtsmsstock-5m207940:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njul01d610bjjelo0lvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:50:00raw1,392,000원1,392,000원1,386,000원1,387,000원766
cmvg5nju301d510bjrq8aiffistock-5m055550:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njty01d410bjjuusoye01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:50:00raw90,800원90,900원90,600원90,800원6,914
cmvg5njtr01d310bjdk5jrbrqstock-5m105560:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njtm01d210bjbe0zzpdn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:50:00raw160,100원160,200원160,000원160,100원3,372
cmvg5njtf01d110bjj2p4vgwsstock-5m000270:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njta01d010bj7v6gp1zn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:50:00raw111,100원111,100원111,000원111,100원2,373
cmvg5njsj01cv10bj0jimexwdstock-5m068270:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njsd01cu10bj87nccl8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:50:00raw196,600원196,800원196,300원196,300원4,780
cmvg5njs501ct10bj2t8mto23stock-5m035420:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njs001cs10bj6zjoik311
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:50:00raw178,000원178,200원177,800원178,100원2,944
cmvg5njrs01cr10bjm7upa2yzstock-5m066570:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njrn01cq10bjfk81uvgb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:50:00raw163,800원164,100원163,600원163,700원3,391
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
cmvg5njr401cn10bjfvo4apfkstock-5m000660:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njqz01cm10bjc64yr4a91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:50:00raw1,227,000원1,230,000원1,225,000원1,227,000원18,813
cmvg5njqr01cl10bj74dauqj3stock-5m005930:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njqe01ck10bjjkwa2kgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:50:00raw212,000원212,250원211,500원211,500원97,764
cmvg5h4qp01bl10bjsqawf0adstock-5m035420:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4qk01bk10bj8lyzy7bt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:45:00raw178,000원178,200원178,000원178,000원2,305
cmvg5h4qd01bj10bjimj42e65stock-5m066570:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4q801bi10bjx9tdey3b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:45:00raw163,900원164,200원163,700원163,700원3,235
cmvg5h4q001bh10bjouk6a1f3stock-5m005380:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4pv01bg10bjpmggh8x31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:45:00raw310,000원310,000원309,500원309,500원1,024
cmvg5h4wl01cj10bjwvtxexjystock-5m017670:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4wf01ci10bjxvg2nt8q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:45:00raw76,900원76,900원76,700원76,800원4,915
cmvg5h4w601ch10bjk5jn8hdzstock-5m030200:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4w201cg10bjc8vei6e11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:45:00raw50,700원50,800원50,600원50,700원1,548
cmvg5h4vv01cf10bjayt5dk1rstock-5m015760:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4vr01ce10bj2dqs72801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:45:00raw27,950원28,000원27,900원27,950원4,871
cmvg5h4vj01cd10bjuajju0ptstock-5m003550:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4vf01cc10bjiv7vha9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:45:00raw102,300원102,400원102,000원102,100원1,211
cmvg5h4v701cb10bjhz722yx4stock-5m034730:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4v201ca10bjvlfhf2aw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:45:00raw429,500원430,000원429,000원429,000원580
cmvg5h4uv01c910bj85mngtibstock-5m028260:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4ur01c810bjkomtafrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:45:00raw274,500원275,500원274,500원275,000원1,262
cmvg5h4uk01c710bjkvph97c0stock-5m096770:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4uf01c610bjl247lpuf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:45:00raw150,200원150,300원150,000원150,000원5,836
cmvg5h4u901c510bjfhmg9cawstock-5m012330:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4u401c410bjfsa2ofm81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:45:00raw349,500원349,750원349,000원349,000원794
cmvg5h4tx01c310bj1hd64cppstock-5m207940:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4ts01c210bjieycqa7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:45:00raw1,384,000원1,395,000원1,383,000원1,392,000원1,380
cmvg5h4pa01bd10bjdiy7yur7stock-5m005930:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4p401bc10bj5w8vt6xb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:45:00raw212,250원212,500원212,000원212,250원68,922
cmvg5njvm01d910bj4335kaf1stock-5m373220:20261020:12452026-10-20 12:45:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njvc01d810bjingvqv6q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:45:00raw414,500원414,500원414,000원414,500원2,113
cmvg5h4ta01bz10bj40xm5krdstock-5m055550:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4t501by10bjcsm547hs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:45:00raw90,900원91,000원90,800원90,800원4,416
cmvg5h4sw01bx10bjd87i0ckqstock-5m105560:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4sr01bw10bj095z4n5b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:45:00raw160,300원160,400원160,200원160,200원5,313
cmvg5h4si01bv10bj6i01ubugstock-5m005490:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4sd01bu10bju96asooh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:45:00raw303,500원304,500원303,000원304,000원1,300
cmvg5h4s401bt10bjr65iob2rstock-5m068270:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4rz01bs10bjbvnokg101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:45:00raw196,600원196,900원196,400원196,700원4,560
cmvg5njt501cz10bjkkazkmqwstock-5m000270:20261020:12452026-10-20 12:45:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njt001cy10bjmro07fgn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:45:00raw111,100원111,100원110,900원111,100원2,309
cmvg5h4pn01bf10bjuzh3knvhstock-5m000660:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4pi01be10bjzubjyr1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:45:00raw1,227,000원1,231,000원1,227,000원1,228,000원14,650
cmvg5h4rq01br10bjcqjgjmzbstock-5m051910:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4rl01bq10bj6suyob4a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:45:00raw256,000원256,250원255,500원255,500원2,296
cmvg5h4rd01bp10bjeq1yv7xgstock-5m006400:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4r801bo10bjs1uddx5m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:45:00raw573,000원574,000원572,000원573,000원2,538
cmvg5h4r001bn10bj30f0hf2pstock-5m035720:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4qw01bm10bj4xq9d1861
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:45:00raw31,350원31,350원31,300원31,300원1,051
cmvg5h4tn01c110bjgiu9yeyfstock-5m207940:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4ti01c010bjo1ojndvd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:40:00raw1,383,000원1,385,000원1,382,500원1,385,000원598
cmvg5aolz01bb10bj0v2z8ya7stock-5m017670:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aolu01ba10bjln2qffrm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:40:00raw76,600원76,800원76,500원76,800원8,870
cmvg5aolo01b910bj51fuf1r9stock-5m030200:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aolk01b810bjnlp8bo151
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:40:00raw50,800원50,900원50,600원50,700원4,460
cmvg5aold01b710bj2hbo51y9stock-5m015760:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aol901b610bjnmz8kejn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:40:00raw27,950원28,000원27,900원27,950원6,511
cmvg5aol201b510bj1o9hmoukstock-5m003550:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aokx01b410bj8iodov3j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:40:00raw102,200원102,600원102,100원102,300원1,362
cmvg5aokq01b310bjsyokwnm4stock-5m034730:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aokm01b210bj9y7s0i5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:40:00raw430,000원430,500원429,000원429,500원894
cmvg5aokf01b110bju6xc94wgstock-5m028260:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aok901b010bjsnozpz391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:40:00raw275,500원275,500원274,500원274,500원1,744
cmvg5aok201az10bjsbejxrdustock-5m096770:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aojw01ay10bjsi7r9ajn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:40:00raw150,300원150,400원149,900원150,200원9,105
cmvg5aojp01ax10bj28t62heistock-5m012330:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoji01aw10bj30uiyqvi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:40:00raw349,000원349,500원348,500원349,500원785
116,697건 중 24,651–24,700← 이전494 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬