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
cmvg485ig013910bjtgltmx3wstock-5m028260:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485ib013810bjleibg7481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:10:00raw276,500원276,500원275,500원276,000원1,124
cmvg485it013b10bjn3vem7i0stock-5m034730:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485io013a10bj96nesncz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:10:00raw432,750원433,000원431,000원432,500원815
cmvg485hr013510bjgvi1lc3istock-5m096770:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485hm013410bj3ee5nhfv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:05:00raw151,400원151,700원150,800원150,900원8,851
cmvg41o0t012510bjqa2lkqeostock-5m015760:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41o0o012410bjgk90bda51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:05:00raw28,150원28,200원28,050원28,050원10,543
cmvg41nyf011r10bjg5ffp9dbstock-5m105560:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41ny5011q10bjywrgmrma1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:05:00raw161,100원161,200원160,400원160,600원10,724
cmvg41nys011t10bj8dgymicjstock-5m055550:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nyo011s10bj3sjari1k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:05:00raw91,150원91,200원90,800원91,000원13,157
cmvg41nz4011v10bj3dzmgsrzstock-5m373220:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nz0011u10bjaoqwirzi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:05:00raw419,000원420,000원417,000원417,500원3,149
cmvg41nzg011x10bjl2e091kgstock-5m012330:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nzb011w10bjvbbqfzuu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:05:00raw352,000원352,500원349,500원350,500원2,138
cmvg41nzs011z10bjq7fvnge8stock-5m028260:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nzn011y10bjavq40p9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:05:00raw276,000원277,000원276,000원276,000원1,820
cmvg485ex012p10bjy61khoucstock-5m068270:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485es012o10bjydqxq7r51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:05:00raw195,800원196,400원195,500원195,900원5,103
cmvg485g8012x10bjz0x2t66tstock-5m207940:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485g3012w10bjad1dd7le1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:05:00raw1,376,000원1,379,000원1,376,000원1,379,000원651
cmvg41o1k012910bjeqol8jutstock-5m017670:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41o1e012810bjnmskygkn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:05:00raw76,900원77,100원76,800원76,900원6,891
cmvg41o16012710bjko39cjshstock-5m030200:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41o11012610bjl8njnk9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:05:00raw50,700원50,800원50,600원50,700원2,266
cmvg41o04012110bja20yag6mstock-5m034730:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41o00012010bjnrcid4d71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:05:00raw433,500원435,000원432,500원432,500원710
cmvg41o0h012310bjf3hox9iwstock-5m003550:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41o0c012210bjuonxicy11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:05:00raw102,700원103,100원102,300원102,500원1,445
cmvg41ntf011710bjsa8408mxstock-5m005930:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nt9011610bjqoex4e901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:05:00raw215,000원216,000원215,000원215,250원88,688
cmvg41nvh011h10bjv67gwapcstock-5m035720:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nv7011g10bjmlhodx4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:05:00raw31,450원31,450원31,300원31,325원17,357
cmvg41nw3011j10bj39awye9gstock-5m006400:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nvy011i10bjinx8t76c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:05:00raw582,000원583,000원579,000원579,000원2,597
cmvg41nwf011l10bj1ky0ccqjstock-5m051910:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nwb011k10bj4au5iak21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:05:00raw259,750원259,750원258,500원258,750원2,561
cmvg41nud011d10bjnwl414u1stock-5m066570:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nu8011c10bjxc132aba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:05:00raw165,200원165,600원165,100원165,100원4,360
cmvg41nxl011p10bjhzwt6rc2stock-5m000270:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nxf011o10bj45waevwu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:05:00raw112,200원112,200원111,800원112,000원3,686
cmvg41nwv011n10bjh9pck3lfstock-5m005490:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nwm011m10bj5c2rkdq11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:05:00raw305,500원305,500원304,000원304,500원1,281
cmvg41nup011f10bjujgb8b3vstock-5m035420:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nuk011e10bjt1hy97br1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:05:00raw178,400원178,700원178,100원178,300원2,493
cmvg41nu2011b10bj4jcp46chstock-5m005380:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41ntx011a10bjcbb5035a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:05:00raw311,500원312,500원311,000원311,000원3,255
cmvg41ntr011910bjfphuhqjjstock-5m000660:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41ntm011810bjoal72kzx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:05:00raw1,240,000원1,245,000원1,237,000원1,238,000원21,845
cmvg3v927010t10bjxsqd1xewstock-5m096770:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v922010s10bjdoh5guqe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:00:00raw151,700원151,700원151,300원151,300원4,474
cmvg3v93k011110bj1jmpdlqostock-5m015760:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v93f011010bje3ixnbgb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:00:00raw28,150원28,200원28,100원28,150원4,347
cmvg3v92j010v10bjt2wng8brstock-5m028260:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v92e010u10bj7cekl50p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:00:00raw277,500원277,500원276,000원276,000원1,337
cmvg3v93x011310bjk6xdj92estock-5m030200:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v93r011210bjoskm3uj31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:00:00raw50,800원50,900원50,600원50,600원1,674
cmvg3v937010z10bj3fx0x38ustock-5m003550:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v932010y10bjtjzbmlv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:00:00raw102,800원102,900원102,500원102,700원949
cmvg3v92v010x10bjgfx1salastock-5m034730:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v92q010w10bjfvzke9fb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:00:00raw434,500원435,000원433,500원433,500원533
cmvg3v948011510bjsfhsvkv5stock-5m017670:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v944011410bjmy6lfid61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:00:00raw76,800원76,900원76,800원76,900원4,140
cmvg3v8y3010710bj94h5hox5stock-5m035720:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8xy010610bj0r8ikdk81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:00:00raw31,425원31,450원31,400원31,450원3,057
cmvg3v8zn010f10bj2ypdbz8jstock-5m005490:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8zh010e10bj6qwmoba51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:00:00raw306,000원306,000원304,500원305,500원1,192
cmvg3v8z9010d10bjrxfxlt50stock-5m068270:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8z4010c10bjf9dh1n2c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:00:00raw195,800원195,900원195,500원195,800원7,219
cmvg3v8yw010b10bjga2pnxjhstock-5m051910:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8yp010a10bjy6ofxcoh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:00:00raw260,250원260,250원259,250원259,750원2,747
cmvg3v8yg010910bjcvbxo36ostock-5m006400:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8yc010810bj2sxsvgzp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:00:00raw582,000원582,000원580,000원582,000원2,311
cmvg3v8xc010310bjmape3qf4stock-5m066570:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8x7010210bje1spacak1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:00:00raw165,400원165,400원165,000원165,200원3,172
cmvg3v8xp010510bjitipo1djstock-5m035420:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8xl010410bjpdj9g56d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:00:00raw178,700원178,700원178,100원178,400원3,188
cmvg3v8wy010110bj968kfwl4stock-5m005380:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8wt010010bj416b5lms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:00:00raw312,000원312,000원311,500원311,500원1,912
cmvg3v916010n10bje1y8wk4ostock-5m207940:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v911010m10bjgbekz7pb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:00:00raw1,376,000원1,376,000원1,370,000원1,375,000원1,191
cmvg3v91j010p10bj59pymmuwstock-5m373220:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v91f010o10bjw7g7kooc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:00:00raw419,500원419,500원418,500원419,000원1,301
cmvg3v91v010r10bj1kn138m7stock-5m012330:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v91r010q10bjkk1kyz571
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:00:00raw351,000원352,000원351,000원352,000원825
cmvg3v90s010l10bjj623w5mfstock-5m055550:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v90n010k10bjh7rxqje91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:00:00raw91,300원91,300원91,100원91,100원3,562
cmvg3v90f010j10bj4usaarvastock-5m105560:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v909010i10bjxc7u428o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:00:00raw161,200원161,400원161,000원161,100원6,485
cmvg3v900010h10bjp55njpb3stock-5m000270:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8zv010g10bj844ezn1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:00:00raw112,300원112,300원112,000원112,200원1,801
cmvg3v8w700zx10bj7l0lw6ytstock-5m005930:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8vu00zw10bjrnz88idt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:00:00raw215,750원215,750원215,000원215,250원34,830
cmvg3v8wl00zz10bjmql0th8xstock-5m000660:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8wg00zy10bjcussuasv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:00:00raw1,248,000원1,248,000원1,238,000원1,240,000원19,020
cmvg3otbo00zf10bj4jnl7t7kstock-5m373220:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otbj00ze10bjxkqffu3b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:55:00raw419,500원420,000원418,500원419,500원2,441
cmvg3otbc00zd10bjl03ewk2fstock-5m207940:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otb700zc10bjg46v73bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:55:00raw1,376,000원1,380,000원1,374,000원1,375,000원2,010
116,697건 중 24,851–24,900← 이전498 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬