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
cmvg2so7h00st10bj75g5b788stock-5m207940:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so7c00ss10bj6dqh5coj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:25:00raw1,398,000원1,400,000원1,393,000원1,394,000원676
cmvg2mbxl00qz10bjthvgra80stock-5m005380:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbxb00qy10bjbetj8mpb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:25:00raw313,000원313,000원311,500원311,500원2,357
cmvg2mby400r110bjyt017gh1stock-5m066570:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbxz00r010bjdxtp62kp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:25:00raw165,350원165,500원165,000원165,000원5,363
cmvg2mc4p00s510bj80j3zg8qstock-5m017670:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc4k00s410bj5m50kbem1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:25:00raw76,900원77,000원76,900원76,900원2,456
cmvg2mc4d00s310bjsnob9kfhstock-5m030200:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc4800s210bjh9q6l6ur1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:25:00raw50,900원51,000원50,800원50,900원1,586
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
cmvg2mbw900qv10bjnw27fq3tstock-5m005930:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbw200qu10bjrx9ekxmt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:25:00raw215,750원216,000원214,500원214,500원66,356
cmvg2mbwt00qx10bjpt8wm8hwstock-5m000660:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbwl00qw10bjjcle6he81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:25:00raw1,243,000원1,244,000원1,233,000원1,235,000원22,315
cmvg2fwsf00pv10bjjn1ralgastock-5m006400:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fws900pu10bj667z2e3d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:20:00raw582,000원584,000원581,000원583,000원2,627
cmvg2mbyf00r310bj53w2r1uxstock-5m035420:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbyb00r210bjufirj69g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:20:00raw178,300원178,800원178,200원178,800원3,528
cmvg2fwrn00pr10bj39486af0stock-5m005380:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwri00pq10bj6y7ylooi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:20:00raw313,000원313,500원312,500원313,000원1,930
cmvg2fws000pt10bj32alxiqdstock-5m066570:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwrv00ps10bjbf1wvq541
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:20:00raw165,100원165,700원165,000원165,400원5,644
cmvg2fwqx00pn10bjlw2j46q1stock-5m005930:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwqk00pm10bjz50szfz31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:20:00raw215,500원216,500원215,500원215,500원95,241
cmvg2fwra00pp10bjcerqo381stock-5m000660:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwr500po10bjsd1izzlo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:20:00raw1,240,000원1,246,000원1,239,000원1,242,000원27,374
cmvg2fwyn00qr10bjw3ehq0listock-5m030200:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwyj00qq10bjenbutrju1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:20:00raw50,900원50,900원50,700원50,900원1,578
cmvg2fwya00qp10bjzy6p5w9fstock-5m015760:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwy500qo10bjgsfhoqgf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:20:00raw28,150원28,200원28,050원28,200원9,789
cmvg2fwz200qt10bjo6b588jystock-5m017670:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwyw00qs10bjflr9s7x51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:20:00raw76,900원77,100원76,900원76,900원4,828
cmvg2fwx500qj10bjk6w40lvqstock-5m034730:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwx000qi10bj5435a0dn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:20:00raw435,000원436,000원434,500원435,500원756
cmvg2fwws00qh10bj5iagjx7qstock-5m028260:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwwl00qg10bjgi08zljw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:20:00raw277,000원278,000원277,000원277,500원1,350
cmvg2fwwb00qf10bjl09gukp1stock-5m096770:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fww600qe10bjbajjg1oz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:20:00raw152,500원152,700원152,000원152,450원6,193
cmvg2fwxw00qn10bjjqlg7j8bstock-5m003550:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwxq00qm10bjiujyfym01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:20:00raw102,900원103,400원102,800원103,100원1,232
cmvg2fwvx00qd10bjrxm3it6wstock-5m012330:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwvs00qc10bjo8v477a51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:20:00raw351,000원351,500원350,500원351,000원1,241
cmvg2fwtl00q110bjj069zgibstock-5m005490:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwtg00q010bjugge7rw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:20:00raw307,000원307,500원306,500원307,000원1,027
cmvg2mbz100r710bj47hgdyyystock-5m035720:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbyw00r610bjnclsiimv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:20:00raw31,450원31,500원31,400원31,450원6,813
cmvg2fwvj00qb10bjcoqn6kzwstock-5m373220:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwve00qa10bj7akiflg21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:20:00raw419,500원419,500원419,000원419,500원2,262
cmvg2fwv500q910bjmi3dufpystock-5m207940:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwv000q810bj705qmzs31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:20:00raw1,392,000원1,400,000원1,391,000원1,398,000원1,306
cmvg2fwur00q710bjfanj15fnstock-5m055550:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwum00q610bjphad2jpc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:20:00raw92,000원92,000원91,600원91,800원6,779
cmvg2fwu000q310bjjql099t9stock-5m000270:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwtu00q210bj716e251p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:20:00raw112,400원112,600원112,400원112,600원2,964
cmvg2fwud00q510bjtz2shtfistock-5m105560:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwu800q410bjku80i4jk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:20:00raw162,400원162,400원161,900원161,900원7,874
cmvg2fwst00px10bj01f1e1pqstock-5m051910:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwso00pw10bjypkzparc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:20:00raw263,000원263,000원262,000원263,000원832
cmvg2fwt700pz10bjgmi9cdymstock-5m068270:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwt200py10bjgyheij6v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:20:00raw196,200원196,600원196,000원196,400원4,845
cmvg29d5r00pl10bj2kd1uu7kstock-5m017670:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d5m00pk10bjnkeebzb11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:15:00raw76,800원77,000원76,700원76,900원3,895
cmvg29d5f00pj10bj56pyl4uvstock-5m030200:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d5a00pi10bjp3o07dh91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:15:00raw51,000원51,000원50,700원50,900원3,299
cmvg29d4300pb10bjt01v3rahstock-5m096770:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d3y00pa10bjq0l2uhib1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:15:00raw151,900원152,800원151,800원152,500원6,024
cmvg29d4e00pd10bjq4tqmhe7stock-5m028260:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d4a00pc10bjho6fxmt51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:15:00raw275,500원277,500원275,500원277,000원1,687
cmvg29d4q00pf10bjovewotcastock-5m034730:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d4m00pe10bjzy8gir4n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:15:00raw430,500원436,500원430,500원435,000원1,433
cmvg29d3q00p910bjs8g7y7ykstock-5m012330:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d3l00p810bjptuofhvs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:15:00raw349,750원351,500원349,000원351,000원2,387
cmvg29d5200ph10bj7rcrjlc8stock-5m015760:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d4x00pg10bj5bv3q8w61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:15:00raw28,100원28,200원28,050원28,150원10,396
cmvg29d3e00p710bjnboxhh80stock-5m373220:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d3900p610bjkh87cipu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:15:00raw418,000원420,000원418,000원419,500원2,892
cmvg29cza00oj10bj2ct1a167stock-5m066570:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29cz400oi10bjop7twd3h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:15:00raw164,000원165,300원163,900원165,100원7,373
cmvg29czp00ol10bjfx4szwtxstock-5m035420:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29czk00ok10bj29i8uwro1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:15:00raw178,400원178,700원178,200원178,300원7,882
cmvg29d1a00ov10bjekfiw8rxstock-5m068270:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d1500ou10bj7fucptyb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:15:00raw195,800원196,700원195,700원196,300원8,438
cmvg29d1o00ox10bjoyjv09rzstock-5m005490:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d1i00ow10bjtn0pgy6w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:15:00raw306,000원307,500원306,000원307,000원2,043
cmvg29cy200od10bjq4eiz0zpstock-5m005930:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29cxv00oc10bjzy1o4mrv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:15:00raw214,250원216,500원214,000원215,750원180,198
cmvg29d0z00ot10bjcpsazpw9stock-5m051910:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d0u00os10bj6s1hdhjg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:15:00raw262,000원263,000원261,500원263,000원2,054
cmvg29d0c00op10bjscmq9ag1stock-5m006400:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d0800oo10bjczpgtq081
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:15:00raw579,000원584,000원578,000원582,000원4,962
cmvg29cyv00oh10bj0c9l39eystock-5m005380:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29cyp00og10bj2q2mybnm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:15:00raw311,000원313,000원310,500원313,000원5,576
cmvg29d0000on10bj1afhh3f3stock-5m035720:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29czv00om10bj7a2zzqf71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:15:00raw31,350원31,500원31,350원31,450원8,614
cmvg29cyg00of10bjuisto3ptstock-5m000660:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29cyb00oe10bjo5jvrdzy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:15:00raw1,231,000원1,245,000원1,229,000원1,240,000원47,066
116,697건 중 25,051–25,100← 이전502 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬