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
cmvg2z37a00u510bj0lofqwfjstock-5m055550:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z36z00u410bj4n1q6i5j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:35:00raw91,700원91,700원91,400원91,500원7,007
cmvg2z36f00u310bjsmscczz0stock-5m105560:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z36400u210bj02q9885l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:35:00raw161,700원161,700원161,300원161,500원8,209
cmvg2z35k00u110bj8yex2sisstock-5m000270:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z35f00u010bjeqo65jg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:35:00raw112,100원112,200원111,800원112,200원7,212
cmvg2z34e00tv10bjj5ingdsfstock-5m068270:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z34900tu10bjqyl9q5j01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:35:00raw196,000원196,200원195,500원195,800원7,484
cmvg2z34000tt10bjs1cpndt9stock-5m051910:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z33v00ts10bj4ihjmumy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:35:00raw262,000원262,000원261,000원261,250원1,016
cmvg35j4t00vh10bjl21mrt1fstock-5m373220:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j4o00vg10bjw82b3hwf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:35:00raw418,500원419,500원417,500원418,500원2,485
cmvg35j6300vp10bjqq4givlostock-5m028260:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j5z00vo10bjgz2ogear1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:35:00raw276,500원276,500원274,500원276,000원1,980
cmvg2z31f00tf10bj9v9bevwystock-5m005930:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z30z00te10bj7ckcrm321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:35:00raw215,000원215,000원214,000원214,500원47,227
cmvg2z32700tj10bjr79954hdstock-5m005380:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z32200ti10bj08uf27i11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:35:00raw311,500원312,000원311,000원311,000원2,684
cmvg2z32j00tl10bjypy3h3flstock-5m035420:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z32e00tk10bjk9ofyrj51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:35:00raw178,300원178,400원178,000원178,100원3,815
cmvg2z32v00tn10bjmkbpsz2pstock-5m035720:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z32q00tm10bjdut443l41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:35:00raw31,375원31,400원31,350원31,350원1,634
cmvg2z33n00tr10bjht1ezkkestock-5m006400:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z33h00tq10bjdoq9c75g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:35:00raw582,000원583,000원578,000원579,000원3,114
cmvg2z31t00th10bju94gwvqjstock-5m000660:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z31o00tg10bjqxgqg2yw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:35:00raw1,235,000원1,237,000원1,228,000원1,233,000원27,434
cmvg2so7s00sv10bjfafj0yeastock-5m207940:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so7n00su10bjids1eiji1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:30:00raw1,395,000원1,395,000원1,385,000원1,388,000원815
cmvg2so9x00t510bjebzmuniystock-5m034730:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so9s00t410bjicd377fd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:30:00raw433,000원433,000원431,000원432,500원1,134
cmvg2so3n00s710bj205n0edwstock-5m005930:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so3h00s610bjsya2s6tb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:30:00raw214,500원215,000원214,000원215,000원70,970
cmvg2so4000s910bjevrtvp4qstock-5m000660:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so3v00s810bjiatss1881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:30:00raw1,235,000원1,237,000원1,231,000원1,234,000원19,323
cmvg2so4d00sb10bjwygxynd8stock-5m005380:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so4700sa10bjmq58y4e81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:30:00raw312,000원312,000원311,000원311,500원2,118
cmvg2so4p00sd10bjqbt8set1stock-5m066570:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so4k00sc10bjnjo67td11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:30:00raw165,100원165,100원164,300원164,900원4,568
cmvg2so5100sf10bjr5rnmx5ystock-5m035420:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so4w00se10bjauiffl1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:30:00raw178,700원178,700원178,100원178,400원3,209
cmvg2so5f00sh10bjhox3r5twstock-5m035720:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so5800sg10bjhm7j7b8o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:30:00raw31,475원31,475원31,350원31,375원9,596
cmvg2so5r00sj10bjv2dz3sd2stock-5m051910:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so5m00si10bjjive8nr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:30:00raw263,000원263,000원261,000원262,000원3,656
cmvg2so6300sl10bj83j8m1ynstock-5m068270:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so5y00sk10bj8agbmi7y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:30:00raw196,200원196,600원195,850원195,900원4,823
cmvg2so6f00sn10bjsg0tfrjkstock-5m000270:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so6a00sm10bjavmbvcg91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:30:00raw112,200원112,200원112,000원112,100원2,749
cmvg2so6s00sp10bjkqc5dbwtstock-5m105560:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so6n00so10bjy1wepxqw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:30:00raw162,200원162,200원161,600원161,600원5,771
cmvg2so7500sr10bjz6879g8rstock-5m055550:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so7000sq10bjn9v8fi2e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:30:00raw91,900원91,900원91,600원91,800원3,546
cmvg2so8700sx10bj2emaor7gstock-5m373220:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so8100sw10bjqf1wjubi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:30:00raw419,000원419,000원418,000원418,500원1,700
cmvg2so8n00sz10bjije1etxpstock-5m012330:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so8g00sy10bjc9z9ztgk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:30:00raw350,500원351,000원349,500원350,000원1,094
cmvg2so9300t110bja2imiogystock-5m096770:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so8x00t010bj2ncfyhmo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:30:00raw151,800원152,000원151,400원151,800원4,810
cmvg2so9i00t310bjoi2k8ft2stock-5m028260:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so9c00t210bj6vh6vdqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:30:00raw277,000원277,000원275,500원276,000원2,035
cmvg2sob800td10bjnpn3v0m6stock-5m017670:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2sob200tc10bjmbbir9cp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:30:00raw76,900원77,000원76,700원77,000원7,226
cmvg2soav00tb10bjf41ye4rrstock-5m030200:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2soar00ta10bjnylxni031
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:30:00raw50,900원50,900원50,700원50,900원1,844
cmvg2soal00t910bj639egxvostock-5m015760:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2soag00t810bj4mmdmlaw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:30:00raw28,200원28,200원28,100원28,100원7,255
cmvg2soa900t710bjv3vltt1estock-5m003550:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2soa500t610bjaf70lew01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:30:00raw102,900원102,900원102,600원102,700원792
cmvg2z33800tp10bjhd4w583fstock-5m006400:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z33300to10bj3b14wa5c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:30:00raw582,000원582,000원580,000원582,000원2,844
cmvg2z34s00tx10bjlplsd3twstock-5m005490:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z34n00tw10bj4f76peiw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:30:00raw307,000원307,000원306,000원306,500원978
cmvg2mc3200rv10bj05dfgdzvstock-5m028260:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc2x00ru10bj5h7ai7lk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:25:00raw277,500원277,500원276,500원277,000원1,269
cmvg2mc3e00rx10bjv3uguhtystock-5m034730:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc3900rw10bjx52by2la1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:25:00raw435,500원435,500원432,500원432,500원699
cmvg2mc4200s110bjfe3k7rkostock-5m015760:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc3x00s010bjxwz506l51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:25:00raw28,200원28,200원28,150원28,200원4,166
cmvg2mc3q00rz10bj6ma6robpstock-5m003550:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc3l00ry10bjf9egqvo21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:25:00raw103,000원103,200원102,800원103,100원808
cmvg2mc2300rp10bjgj5tbrydstock-5m373220:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc1y00ro10bjyjkb0l3h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:25:00raw419,500원420,500원418,500원419,000원1,997
cmvg2mbze00r910bj1qboss3sstock-5m035720:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbz800r810bjfhvm9sag1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:25:00raw31,500원31,500원31,450원31,475원2,390
cmvg2mbzq00rb10bjcgnfp4tsstock-5m006400:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbzl00ra10bj3d3ru1h71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:25:00raw583,000원584,000원581,000원582,000원2,677
cmvg2mc0300rd10bjvz934ofpstock-5m051910:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbzy00rc10bj2rbwgl6n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:25:00raw263,000원263,500원262,500원263,000원1,128
cmvg2mc0f00rf10bj9qsmi9gxstock-5m068270:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc0a00re10bjriqhzf0q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:25:00raw196,400원196,700원196,100원196,300원4,763
cmvg2mc0r00rh10bj2p4a0k0wstock-5m005490:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc0n00rg10bjg01wxgnp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:25:00raw307,000원308,000원306,500원307,000원1,258
cmvg2mc1300rj10bj9530vbfsstock-5m000270:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc0y00ri10bjffizpdiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:25:00raw112,600원112,600원112,100원112,200원2,949
cmvg2mc1f00rl10bjyyhafwdmstock-5m105560:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc1a00rk10bjz1yeh2oc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:25:00raw162,000원162,200원161,900원162,100원7,745
cmvg2mc1r00rn10bjf1uia7hbstock-5m055550:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc1m00rm10bjb75gcvd31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:25:00raw91,700원92,000원91,700원91,800원4,489
cmvg2mc2e00rr10bj5zpk1unkstock-5m012330:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc2900rq10bj4ilu5ssi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:25:00raw351,000원351,500원350,000원350,000원1,181
116,697건 중 25,001–25,050← 이전501 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬