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
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
cmvg1q38200ll10bjzg1sy659stock-5m015760:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q37x00lk10bjjvceyc5t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:00:00raw28,250원28,300원28,100원28,100원31,569
cmvg1q36h00lb10bjkucu59u1stock-5m096770:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q36c00la10bjvf5h4wq31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:00:00raw152,300원152,400원151,400원152,300원7,747
cmvg1q36500l910bj9tcq64nostock-5m012330:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q36000l810bjd7houmyg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:00:00raw351,000원351,500원349,000원350,000원1,804
cmvg1q35t00l710bjt3tu8a3lstock-5m373220:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q35o00l610bju9qz6zlv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:00:00raw418,500원419,000원417,000원418,500원3,068
cmvg1q35h00l510bjppozzkmtstock-5m207940:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q35c00l410bj06j73k811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:00:00raw1,391,000원1,392,000원1,387,000원1,387,000원743
cmvg1q35500l310bjqpxb4izgstock-5m055550:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q35000l210bjn13x026s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:00:00raw92,300원92,300원91,800원91,900원4,990
cmvg1q34t00l110bj54gjttdfstock-5m105560:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q34o00l010bjxg2ft0981
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:00:00raw162,900원163,000원162,200원162,300원14,618
cmvg1q34g00kz10bjys0r6z64stock-5m000270:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q34b00ky10bjb6cfsm601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:00:00raw112,700원112,700원112,100원112,300원5,258
cmvg1q33t00kv10bj5dzrpdztstock-5m005490:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q33p00ku10bjk4ijf4fe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:00:00raw306,500원306,500원305,000원306,500원1,689
cmvg1q33g00kt10bj3gx28ni4stock-5m068270:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q33b00ks10bjb2cx4g401
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:00:00raw196,100원196,200원195,700원195,900원9,078
cmvg1q36t00ld10bjb5zscurestock-5m028260:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q36o00lc10bjmk9sbfao1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:00:00raw277,000원277,000원274,500원275,500원3,110
cmvg1q37600lf10bjyxok44tsstock-5m003550:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q37100le10bjg5ndonar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:00:00raw102,800원102,900원102,200원102,600원2,790
cmvg1q38n00lp10bj97dozrfcstock-5m030200:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q38i00lo10bjclij9vo11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:00:00raw50,800원51,000원50,800원51,000원4,354
cmvg1q38z00lr10bjkz7wiov7stock-5m017670:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q38u00lq10bj9pwtfvmw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:00:00raw76,800원76,800원76,500원76,500원6,187
cmvg22yk100nz10bjvo6uh8ntstock-5m034730:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yjw00ny10bjl8z5qbz61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:00:00raw434,500원435,000원430,500원432,500원1,129
cmvg1q33300kr10bjkmfdqpk5stock-5m051910:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q32y00kq10bjgdklu1yy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:00:00raw263,500원263,500원261,500원263,000원2,057
cmvg1q32q00kp10bj4nvmj2ddstock-5m006400:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:18cmvg1q32l00ko10bjcykpp5tw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:00:00raw580,000원580,000원576,000원579,000원4,753
cmvg1q32e00kn10bj0ctdnnrdstock-5m035720:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q32a00km10bjbhvbmbw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:00:00raw31,450원31,500원31,350원31,400원22,296
cmvg1q32200kl10bjoqujzj1dstock-5m035420:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q31x00kk10bjd57pbyz81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:00:00raw179,200원179,300원178,300원178,400원5,760
cmvg1q31q00kj10bj0nhnh9rqstock-5m066570:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q31l00ki10bjev92xado1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:00:00raw164,800원165,000원163,900원164,200원7,281
cmvg1q31e00kh10bjcu4ydw0gstock-5m005380:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q31900kg10bj6wztsoea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:00:00raw313,000원313,000원310,500원311,000원6,299
cmvg1q31200kf10bjac6o0evxstock-5m000660:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q30x00ke10bjbjdwnpdq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:00:00raw1,237,000원1,237,000원1,225,000원1,230,000원30,655
cmvg1q30p00kd10bjvf1ku9lmstock-5m005930:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q30d00kc10bj97e4uy2q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:00:00raw214,750원215,000원213,500원214,250원163,765
cmvg1jnyi00kb10bjimshommqstock-5m017670:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnyd00ka10bjw2gpc5x71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:55:00raw76,800원76,800원76,700원76,800원2,422
cmvg1jnqy00j910bj1xwhv3ttstock-5m000660:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnqt00j810bjjlcqh8r61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:55:00raw1,230,000원1,237,000원1,229,000원1,236,000원32,030
cmvg1jnrc00jb10bj8gfx3qjpstock-5m005380:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnr600ja10bjn4w6y7501
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:55:00raw313,500원314,000원312,500원312,500원2,586
cmvg1jnrp00jd10bjcwvq0pggstock-5m066570:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnrj00jc10bjr4kaydyc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:55:00raw165,200원165,200원164,600원165,000원3,935
cmvg1jns400jf10bj2la80kx1stock-5m035420:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnry00je10bjje00b9hy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:55:00raw179,200원179,300원179,000원179,200원2,994
cmvg1jnvb00jv10bj3n0z7nvmstock-5m055550:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnv300ju10bja9u6n3z71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:55:00raw92,200원92,400원92,200원92,300원3,305
cmvg1jnsv00jj10bjhx3n6lm8stock-5m035720:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnsp00ji10bjcu2abs171
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:55:00raw31,450원31,500원31,400원31,400원18,783
cmvg1jnta00jl10bjp7pwv2ewstock-5m006400:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnt400jk10bjjngiojga1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:55:00raw582,000원582,000원578,000원580,000원4,262
cmvg1jnu300jp10bjnbc7i5vnstock-5m068270:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnty00jo10bjqqxxn4sd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:55:00raw196,500원196,600원195,900원196,000원11,442
cmvg1jnug00jr10bjpxpyuirhstock-5m005490:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnub00jq10bjuw4d94uw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:55:00raw306,500원306,500원305,500원306,500원1,364
cmvg1q38d00ln10bj8g3rdvhwstock-5m030200:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q38800lm10bj0258c1oq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:55:00raw50,900원50,900원50,800원50,900원1,821
cmvg1q34500kx10bjv5entpe0stock-5m000270:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q34000kw10bjmx4r7wl11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:55:00raw112,700원112,700원112,600원112,700원2,395
cmvg1q37s00lj10bj56k5umqostock-5m015760:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q37n00li10bjteu77e9d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:55:00raw28,275원28,300원28,200원28,200원17,362
cmvg1jnuu00jt10bj36k3bafhstock-5m105560:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnup00js10bj6yrip7qz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:55:00raw162,700원163,000원162,700원163,000원7,716
cmvg1jnqi00j710bjaueph6rostock-5m005930:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnqd00j610bjo94fg5gx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:55:00raw214,500원215,000원214,500원215,000원44,748
cmvg1jnvq00jx10bjwx88oztnstock-5m207940:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnvl00jw10bjbsoycx8v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:55:00raw1,393,000원1,393,000원1,390,000원1,390,000원611
cmvg1jnw600jz10bju873vufgstock-5m373220:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnw100jy10bjdqtzasyl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:55:00raw419,500원419,500원418,000원418,500원4,194
cmvg1jnwl00k110bj66tkj70ystock-5m012330:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnwg00k010bj5qcrvlgv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:55:00raw352,000원352,000원350,500원351,500원1,467
cmvg1jnx000k310bjwc4wcbmcstock-5m096770:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnwv00k210bjm0q6x11d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:55:00raw152,700원152,700원151,700원152,300원8,906
cmvg1jnto00jn10bjaebnkc0sstock-5m051910:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnti00jm10bjsu2c9aj71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:55:00raw265,000원265,000원262,500원263,000원1,636
cmvg1jnxf00k510bjd7t7wcd4stock-5m028260:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnxa00k410bjbftdb6le1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:55:00raw276,000원277,000원275,500원277,000원2,008
cmvg1jnxt00k710bjzoz9uax8stock-5m034730:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnxo00k610bjaedmu9221
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:55:00raw433,500원435,000원433,500원434,000원970
cmvg1jny600k910bjrn42m5m8stock-5m003550:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jny100k810bj2qc21szz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:55:00raw102,900원103,000원102,600원102,600원827
cmvg1d87i00j110bjcj0m04l2stock-5m003550:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d87d00j010bjp3hqg7et1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:50:00raw102,900원103,300원102,800원102,800원980
cmvg1d88600j510bj3ekfku2tstock-5m017670:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d88100j410bjx7hatsg21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:50:00raw76,700원76,900원76,600원76,800원4,990
cmvg1d87u00j310bjgamdaimbstock-5m030200:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d87p00j210bjjadlba211
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:50:00raw50,900원50,900원50,700원50,900원2,307
116,697건 중 25,151–25,200← 이전504 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬