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
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
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
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
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
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
cmvg22yhd00nj10bjfqh2tqrhstock-5m055550:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yh800ni10bjeo15y1p11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:10:00raw91,800원91,900원91,600원91,800원3,813
cmvg22ydk00mx10bjjdavxnivstock-5m005930:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yd600mw10bjzkhhz0uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:10:00raw213,500원214,500원213,000원214,250원99,366
cmvg22ydx00mz10bj0s2l8rdvstock-5m000660:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yds00my10bj23zi0h3u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:10:00raw1,226,000원1,231,000원1,225,000원1,231,000원24,280
cmvg22ye900n110bjqk3zjh4vstock-5m005380:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ye400n010bj30s8fqqm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:10:00raw310,000원312,000원309,500원311,500원3,664
cmvg22yel00n310bja4z5mg4fstock-5m066570:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yeg00n210bjx46n24dy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:10:00raw163,500원164,300원163,500원164,000원6,379
cmvg29d0o00or10bjgwv5v2ujstock-5m051910:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d0j00oq10bjwccf10a61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:10:00raw260,500원262,500원260,500원262,000원2,631
cmvg22yi000nn10bjhn0exet4stock-5m207940:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yhv00nm10bj5qnpx8zx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:10:00raw1,385,000원1,386,000원1,383,000원1,386,000원725
cmvg22yio00nr10bjxqm3k9w0stock-5m373220:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yii00nq10bjoemtepd11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:10:00raw417,000원418,500원416,500원418,000원2,607
cmvg22yj100nt10bjduet69gwstock-5m012330:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yiw00ns10bjkjetn30y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:10:00raw349,500원350,000원348,500원349,500원1,169
cmvg22yjd00nv10bj06dna7w2stock-5m096770:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yj800nu10bj2qb2rdk31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:10:00raw151,600원152,100원151,400원151,900원7,805
cmvg22yjp00nx10bj1u0tp31zstock-5m028260:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yjk00nw10bjhpgonviw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:10:00raw275,000원275,500원274,500원275,500원1,002
cmvg22ygb00nd10bj6vhvk9o1stock-5m005490:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yg600nc10bjhsauo9ai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:10:00raw305,000원306,000원304,500원305,500원841
cmvg22ykm00o310bjoh6x5mjgstock-5m034730:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ykh00o210bjpepptpa51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:10:00raw429,000원431,500원429,000원431,000원1,520
cmvg22yl100o510bjg4pkmp9xstock-5m003550:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ykv00o410bjo9dsytq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:10:00raw102,200원103,000원102,100원102,500원1,186
cmvg22yli00o710bj9obeb2npstock-5m015760:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ylc00o610bjyqi577s01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:10:00raw28,100원28,150원28,050원28,100원14,100
cmvg22ygn00nf10bjlkg5bzzostock-5m000270:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ygi00ne10bjkcqj4cam1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:10:00raw112,100원112,400원112,000원112,400원3,114
cmvg22yh000nh10bj8tbl2mvkstock-5m105560:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ygv00ng10bj8hbfv4ij1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:10:00raw162,400원162,600원162,300원162,300원5,970
cmvg22yfa00n710bja9bqug2fstock-5m035720:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yf500n610bjk4w36kzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:10:00raw31,350원31,400원31,300원31,400원8,680
cmvg22yey00n510bjgddp2shwstock-5m035420:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yet00n410bjoesl7dn51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:10:00raw178,100원178,500원178,000원178,400원3,553
cmvg22ym600ob10bjdbwrv9destock-5m017670:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ym100oa10bjholndb441
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:10:00raw76,600원76,800원76,400원76,800원4,695
cmvg22yfm00n910bj1jyimry6stock-5m006400:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yfh00n810bjjq86ohcv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:10:00raw576,000원581,000원576,000원579,000원5,188
cmvg22yfy00nb10bjtx35c573stock-5m068270:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yfu00na10bjhhrrpsao1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:10:00raw195,650원195,900원195,400원195,800원8,206
cmvg22ylv00o910bjhdv8s9s7stock-5m030200:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ylq00o810bjge0fatc91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:10:00raw50,800원51,000원50,700원51,000원2,686
cmvg1wiur00ml10bj7ta205szstock-5m096770:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiun00mk10bjpwobvq2j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:05:00raw152,200원152,300원151,500원151,600원5,730
cmvg1wiq900lx10bjcls7n3a7stock-5m005380:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiq400lw10bjobpwg4au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:05:00raw311,000원312,000원309,500원309,500원5,129
cmvg1wivf00mp10bjt9bsb9l8stock-5m003550:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiva00mo10bjp2klclja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:05:00raw102,500원102,700원101,900원102,100원2,632
cmvg1wivr00mr10bjq8cvw8akstock-5m015760:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wivm00mq10bjqgfeqj6q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:05:00raw28,100원28,150원28,050원28,050원18,511
cmvg1wipx00lv10bj2ghyh2cestock-5m000660:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wips00lu10bju8g3noa01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:05:00raw1,230,000원1,233,000원1,223,000원1,226,000원25,609
cmvg1wipk00lt10bjx0ejjqycstock-5m005930:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wipe00ls10bjut5dl4uh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:05:00raw214,250원214,500원213,000원213,500원93,628
cmvg1wis200m710bjt1la5uumstock-5m051910:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wirx00m610bj6qhbz7du1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:05:00raw263,000원263,000원260,500원261,000원2,261
cmvg1witb00md10bjtle19b4nstock-5m000270:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wit500mc10bjgg9j4p091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:05:00raw112,200원112,400원111,900원112,100원8,552
cmvg1witp00mf10bjuie0vg32stock-5m105560:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1witj00me10bj08dpbtul1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:05:00raw162,400원162,700원162,300원162,400원10,650
cmvg1wiu300mh10bj0xx98ut8stock-5m055550:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wity00mg10bjwdjnarwb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:05:00raw91,900원92,000원91,500원91,800원7,407
cmvg1wiuf00mj10bjrh8ffbuestock-5m012330:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiua00mi10bjxjcmxfte1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:05:00raw350,000원350,000원348,000원349,500원1,564
cmvg1wish00m910bj5tu6h19lstock-5m068270:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wisc00m810bju8r9c1oq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:05:00raw196,000원196,400원195,500원195,700원8,633
cmvg1wiro00m510bjnir2qb86stock-5m006400:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiri00m410bjf7xu0i031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:05:00raw579,000원580,000원576,000원576,000원4,450
cmvg1wira00m310bjc5j7eyhsstock-5m035720:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wir500m210bj1xs8ct1t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:05:00raw31,400원31,450원31,300원31,350원13,097
cmvg1wiqx00m110bj66dymg55stock-5m035420:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiqs00m010bjv87rzs1h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:05:00raw178,400원178,600원178,000원178,100원3,948
cmvg1wisw00mb10bj8z0v1tnvstock-5m005490:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wisq00ma10bjj8f7rdsf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:05:00raw306,000원306,500원304,500원305,000원1,105
cmvg1wiv300mn10bju6nvd7d9stock-5m028260:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiuy00mm10bj0ti3omm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:05:00raw276,000원276,500원274,500원275,000원1,654
cmvg1wiql00lz10bjx08i57xpstock-5m066570:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiqg00ly10bjp4fnh8j11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:05:00raw164,200원164,600원163,500원163,500원4,883
cmvg22yic00np10bjf92x1r1wstock-5m373220:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yi700no10bj09thnt2v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:05:00raw418,500원419,000원416,500원417,000원1,909
cmvg22yhq00nl10bjejdjrtv3stock-5m207940:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yhk00nk10bjubqv7z901
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:05:00raw1,388,000원1,392,000원1,383,000원1,385,000원877
cmvg22ykb00o110bj951vg4jestock-5m034730:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yk600o010bj0va2pd3m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:05:00raw432,000원433,000원428,500원429,000원1,241
cmvg1wiwf00mv10bjouwhra6lstock-5m017670:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiwa00mu10bjli3gp1fc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:05:00raw76,500원76,600원76,400원76,400원6,865
116,697건 중 25,101–25,150← 이전503 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬