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
cmvg4xtrz018510bjl13pk6wvstock-5m207940:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtru018410bjixxyb0n71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:30:00raw1,380,000원1,381,000원1,379,000원1,380,000원1,103
cmvg4xtsc018710bjewxvct24stock-5m373220:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xts7018610bjvy5yc1q01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:30:00raw415,000원416,000원414,500원415,000원2,394
cmvg4xtsy018b10bj1x60bdktstock-5m012330:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtst018a10bjp1m1fc7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:30:00raw350,000원350,000원349,000원349,500원725
cmvg4xttj018f10bj0b3h8dewstock-5m096770:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtte018e10bj1z27kryj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:30:00raw150,500원150,800원150,100원150,600원5,057
cmvg4xttv018h10bj37am1oilstock-5m028260:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xttq018g10bjt7lb66wa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:30:00raw275,000원276,000원275,000원275,500원1,265
cmvg4xtu8018j10bjyxlipqnzstock-5m034730:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtu3018i10bj4qpt4qua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:30:00raw431,000원432,000원430,500원431,500원613
cmvg4xtul018l10bjqsehjy8xstock-5m003550:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtug018k10bjenmfeqo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:30:00raw102,100원102,300원101,800원101,900원864
cmvg4xtuy018n10bj0fldjyi6stock-5m015760:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtut018m10bjm1ysf7j31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:30:00raw28,050원28,100원27,950원27,950원23,831
cmvg4xtnt017h10bjkey92tc8stock-5m000660:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtnm017g10bjickxiaes1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:30:00raw1,231,000원1,236,000원1,228,000원1,234,000원25,854
cmvg4xtmy017f10bjnrtjrmglstock-5m005930:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtmm017e10bjf9qsk4tx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:30:00raw213,500원214,000원213,000원213,750원68,745
cmvg4re48017b10bjtm7lavg0stock-5m015760:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re44017a10bjkglfh6iv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:25:00raw28,050원28,100원28,000원28,050원14,238
cmvg4rdxc016b10bjsios3eb4stock-5m000660:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdx7016a10bjtunrwiz31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:25:00raw1,229,000원1,233,000원1,228,000원1,230,000원15,419
cmvg4rdxr016d10bjuw1o2mrjstock-5m005380:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdxm016c10bj4hb2c6c91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:25:00raw310,000원310,500원309,500원310,000원3,529
cmvg4rdy5016f10bjp79nkifistock-5m066570:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdy0016e10bjufvmebmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:25:00raw164,400원164,600원164,200원164,300원3,277
cmvg4re4j017d10bj6gx9f2oestock-5m030200:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re4e017c10bj7ak1w9jo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:25:00raw50,700원50,800원50,500원50,800원1,512
cmvg4re3k017710bjkufvxwp8stock-5m034730:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re3f017610bjia6k7njt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:25:00raw430,500원431,500원430,000원431,000원671
cmvg4rdwy016910bjpou1j580stock-5m005930:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdwj016810bjq6smalox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:25:00raw213,750원214,000원213,000원213,500원114,180
cmvg4re3x017910bjsx39t41sstock-5m003550:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re3r017810bj0b4zn9qu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:25:00raw101,900원102,300원101,900원102,200원987
cmvg4rdzb016l10bjvaa6roisstock-5m035720:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdz6016k10bj5jmp5cfz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:25:00raw31,250원31,300원31,200원31,250원8,081
cmvg4re36017510bjgwmzfrapstock-5m028260:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re32017410bj2nuvyy041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:25:00raw275,250원275,500원275,000원275,000원852
cmvg4re2t017310bjshk4cd5hstock-5m373220:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re2o017210bj1oxhuvq21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:25:00raw415,500원416,000원415,000원415,000원3,679
cmvg4rdzp016n10bjpf68hxhwstock-5m006400:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdzl016m10bj3z3w4tok1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:25:00raw577,000원577,000원573,000원575,000원6,348
cmvg4re03016p10bj8ihxm3zistock-5m051910:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdzy016o10bj1yh5rymu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:25:00raw257,250원257,500원256,500원256,750원2,983
cmvg4re0h016r10bj6wq3jv12stock-5m068270:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re0c016q10bjixe1xkcg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:25:00raw195,700원196,100원195,700원196,100원4,391
cmvg4re0v016t10bjbhxkb3vsstock-5m005490:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re0q016s10bjr68xnk5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:25:00raw304,000원304,500원303,500원304,500원1,650
cmvg4re19016v10bjyiq6mpcrstock-5m000270:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re14016u10bjsv8jagsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:25:00raw111,500원111,600원111,200원111,400원4,436
cmvg4re1n016x10bjhtzghi8hstock-5m105560:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re1i016w10bj4wffmwgj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:25:00raw160,400원160,500원160,200원160,200원5,130
cmvg4re21016z10bjh1shwfnvstock-5m055550:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re1w016y10bj6mimnemq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:25:00raw90,800원90,900원90,700원90,800원4,374
cmvg4re2f017110bjoyt6z20ystock-5m207940:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re29017010bju2rs1uhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:25:00raw1,380,000원1,380,000원1,379,000원1,380,000원375
cmvg4rdyx016j10bj67txnqxhstock-5m035420:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdyr016i10bj3bv5az0c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:25:00raw177,900원178,000원177,700원177,900원3,983
cmvg4xtsn018910bjb94e2o69stock-5m012330:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtsi018810bjdammp95t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:25:00raw349,500원350,000원349,000원350,000원700
cmvg4xtvk018r10bj5qfnmf7rstock-5m017670:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtvf018q10bjb6ezjoty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:25:00raw76,700원76,700원76,600원76,700원3,387
cmvg4xtt9018d10bjths19n7xstock-5m096770:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtt4018c10bj8blfjf241
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:25:00raw150,600원150,800원150,100원150,500원6,588
cmvg4kyi9015v10bjzntfh7j2stock-5m096770:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyhz015u10bj80s5incl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:20:00raw150,400원150,600원150,100원150,600원6,739
cmvg4kyj3015x10bjiulz4td9stock-5m028260:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyit015w10bjny5dgvas1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:20:00raw275,000원276,000원274,500원275,000원2,885
cmvg4kyfs015p10bj2zp1zgkxstock-5m207940:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyfi015o10bj6jqytjzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:20:00raw1,379,000원1,380,000원1,378,000원1,380,000원811
cmvg4kykm016310bjd0kba9rdstock-5m015760:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kykh016210bjeg70bm5a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:20:00raw28,050원28,100원28,000원28,050원11,149
cmvg4kykb016110bj5tdbcvm4stock-5m003550:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyk6016010bj1a0jlbln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:20:00raw102,200원102,300원101,900원101,900원1,390
cmvg4kyjw015z10bjp1elokckstock-5m034730:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyjm015y10bju3ogb89k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:20:00raw431,750원431,750원430,250원430,500원767
cmvg4kygm015r10bj0owzpkffstock-5m373220:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kygc015q10bj6uepl0pu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:20:00raw416,500원416,500원416,000원416,000원1,934
cmvg4kyhg015t10bjr0qpufq6stock-5m012330:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyh6015s10bjvfod0df21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:20:00raw350,500원350,500원348,500원349,000원1,287
cmvg4kyez015n10bjdavayw6vstock-5m055550:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyet015m10bj7qyx17iu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:20:00raw90,900원90,900원90,700원90,800원3,363
cmvg4kykx016510bjoddmdvqjstock-5m030200:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kykt016410bjqb8t3ivz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:20:00raw50,800원50,800원50,500원50,800원1,895
cmvg4kyl9016710bjnesydyeistock-5m017670:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyl4016610bjirdzg7kw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:20:00raw76,600원76,700원76,600원76,700원2,713
cmvg4kye8015l10bjhs7nv2iustock-5m105560:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kydy015k10bj6nb1i9or1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:20:00raw160,500원160,500원160,100원160,400원5,669
cmvg4ky94014v10bjkta1u27ustock-5m005930:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4ky8y014u10bjm0m439991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:20:00raw214,250원214,500원213,500원213,500원59,428
cmvg4ky9g014x10bjzfjl5g47stock-5m000660:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4ky9b014w10bjp7d9b4gw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:20:00raw1,232,000원1,232,000원1,227,000원1,230,000원20,505
cmvg4ky9t014z10bjodhdf8sustock-5m005380:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4ky9o014y10bjy01sjw8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:20:00raw310,500원311,000원309,500원310,000원3,894
cmvg4kya9015110bjvbw3rvhfstock-5m066570:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kya2015010bjnapjg6b01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:20:00raw164,600원164,700원164,300원164,300원4,409
cmvg4kycw015f10bjsw8mczodstock-5m000270:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kycr015e10bjo4mruq1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:20:00raw111,800원111,800원111,500원111,500원5,174
116,697건 중 24,751–24,800← 이전496 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬