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
cmvg10dlc00fp10bj0nxs72svstock-5m006400:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dl700fo10bjn48pcvja1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:40:00raw584,000원586,000원580,000원581,000원5,722
cmvg10dlp00fr10bj7u8vsl1mstock-5m051910:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dlk00fq10bjufvlrc9r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:40:00raw266,500원266,500원263,000원264,000원3,014
cmvg16w0w00h710bj8fmvflflstock-5m000270:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w0r00h610bjry0umj9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:40:00raw112,500원112,900원112,400원112,600원6,369
cmvg10dme00fv10bjh9edcyaistock-5m005490:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dm900fu10bjyohg7czg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:40:00raw307,000원307,500원305,000원305,500원3,224
cmvg10dn100fz10bjuy72b76vstock-5m105560:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dmw00fy10bj9j88o8lf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:40:00raw161,600원162,000원161,600원161,700원8,428
cmvg10dne00g110bjp1kaplasstock-5m055550:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dn900g010bjg3afso6j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:40:00raw92,000원92,000원91,900원92,000원4,151
cmvg10dnr00g310bjj1gbta7estock-5m207940:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dnl00g210bjrhwknd241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:40:00raw1,414,000원1,414,000원1,404,000원1,404,000원716
cmvg10do400g510bjjpq4huikstock-5m373220:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dnz00g410bj4yifom9e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:40:00raw422,000원422,000원419,000원419,000원3,154
cmvg10dog00g710bjp6kme31fstock-5m096770:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dob00g610bj5rysfs7m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:40:00raw152,400원153,100원152,100원152,100원12,150
cmvg10dos00g910bjdoasygbistock-5m028260:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10don00g810bja5jy5dcx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:40:00raw277,000원277,500원275,500원275,500원2,780
cmvg10dp400gb10bj1pao29eistock-5m034730:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10doz00ga10bjwbr9ol2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:40:00raw432,000원434,000원431,500원432,500원1,189
cmvg10dq200gh10bj028i16nvstock-5m015760:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dpx00gg10bj8z035j9y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:40:00raw28,350원28,400원28,250원28,300원10,855
cmvg10dqh00gj10bj2bk8htafstock-5m030200:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dqb00gi10bj0ijreab01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:40:00raw50,600원50,800원50,500원50,700원2,574
cmvg10dpg00gd10bj9jugc1j5stock-5m003550:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dpb00gc10bj7ptm2wcd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:40:00raw103,100원103,300원102,300원102,500원1,086
cmvg10dqt00gl10bj7957tmfnstock-5m017670:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dqo00gk10bjpqr8uo3m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:40:00raw76,500원76,700원76,500원76,500원6,246
cmvg16w2y00hj10bjqx0pe5xfstock-5m012330:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w2t00hi10bjgw5fdkvt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:40:00raw351,000원352,500원350,000원350,500원3,334
cmvg10dpr00gf10bj3dhzsviqstock-5m015760:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dpm00ge10bjrokpe3uc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:35:00raw28,400원28,400원28,350원28,350원4,539
cmvg10dmq00fx10bjrhgnaod4stock-5m105560:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dml00fw10bjrgldogc61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:35:00raw161,600원162,000원161,500원161,600원4,958
cmvg0txvz00f910bj29cy18h9stock-5m030200:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txvu00f810bjgdi2voin1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:35:00raw50,600원50,700원50,500원50,600원1,267
cmvg0txvm00f710bj288zcnwbstock-5m003550:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txvh00f610bjv0zchu8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:35:00raw102,800원103,100원102,800원103,100원954
cmvg0txrp00ep10bjlefbyyc7stock-5m005490:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txrj00eo10bj81u2xrk51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:35:00raw307,500원308,500원306,500원307,000원3,345
cmvg0txs500er10bj0wjqr7l5stock-5m000270:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txs000eq10bjmwbl4uku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:35:00raw112,600원112,600원112,350원112,500원4,063
cmvg0txv900f510bj3eu7eerhstock-5m034730:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txv400f410bj4cas9esk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:35:00raw431,500원432,500원431,000원432,000원996
cmvg0txno00e510bjykc7maj6stock-5m005930:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:172026-10-20 10:45:17cmvg0txnb00e410bj4yiuhf941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:35:00raw214,500원214,500원213,500원214,250원112,030
cmvg0txsm00et10bjqh7uc3eustock-5m055550:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txsh00es10bjjlwnfzfe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:35:00raw92,000원92,000원91,900원91,900원3,238
cmvg0txqv00el10bj00ptxvptstock-5m051910:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txqq00ek10bj3jivnnqu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:35:00raw267,000원267,500원266,000원266,000원1,731
cmvg0txt000ev10bjfg6k323gstock-5m207940:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txsu00eu10bjf0hj96yk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:35:00raw1,418,000원1,418,000원1,411,000원1,413,000원608
cmvg0txtd00ex10bj43qv6qf1stock-5m373220:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txt800ew10bjey8xzqoe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:35:00raw422,500원423,500원422,000원422,000원2,580
cmvg0txu500f110bj074xqx3zstock-5m096770:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txu000f010bjyweohqmh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:35:00raw153,100원153,400원152,300원152,300원7,435
cmvg0txr900en10bjd5tp6nmzstock-5m068270:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txr400em10bjggg5vvg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:35:00raw197,500원197,600원196,800원196,900원6,339
cmvg0txo200e710bje9ij360mstock-5m000660:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:172026-10-20 10:45:18cmvg0txnw00e610bjxz85i7cd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:35:00raw1,219,000원1,223,000원1,216,000원1,217,000원58,826
cmvg0txof00e910bjkhkn5yu5stock-5m005380:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txoa00e810bja184aeof1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:35:00raw314,500원315,000원314,000원315,000원1,726
cmvg0txov00eb10bj0qvbiikqstock-5m066570:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txoo00ea10bjiiwv9hfo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:35:00raw164,700원165,000원164,400원164,700원6,979
cmvg0txpo00ef10bj4qwc4relstock-5m035420:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txpg00ee10bj73gte8j51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:35:00raw179,400원179,500원179,000원179,300원3,081
cmvg0txq300eh10bjjg4zkjwustock-5m035720:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txpy00eg10bjvgj2pz381
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:35:00raw31,525원31,600원31,450원31,500원10,740
cmvg0txqg00ej10bj0td2ikfestock-5m006400:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txqb00ei10bjb1ck51c71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:35:00raw588,000원588,000원583,000원584,000원8,147
cmvg0txux00f310bjmqej482lstock-5m028260:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txup00f210bjucublwsb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:35:00raw276,000원277,500원275,500원276,500원2,162
cmvg0txts00ez10bjrspnzolwstock-5m012330:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txtm00ey10bjo8rcutlr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:35:00raw350,500원351,500원349,500원351,250원3,092
cmvg0txwb00fb10bjllmoxik2stock-5m017670:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txw600fa10bjjfnzlghl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:35:00raw76,600원76,600원76,500원76,500원3,851
cmvg0njmv00dj10bjt9ec6p7qstock-5m373220:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njmr00di10bjyiznb3i11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:30:00raw422,000원423,500원421,750원422,500원3,759
cmvg0txp900ed10bjmapi1uhpstock-5m035420:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txp300ec10bjct8ew82w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:30:00raw179,500원179,900원179,100원179,400원4,498
cmvg0njql00e310bjx908fu3kstock-5m017670:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:202026-10-20 10:40:20cmvg0njqg00e210bj1oxb3ndh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:30:00raw76,400원76,800원76,400원76,500원6,587
cmvg0njq500e110bjy7ivksb8stock-5m030200:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njq000e010bj9evwya7w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:30:00raw50,800원50,800원50,500원50,700원1,523
cmvg0njps00dz10bj9tn5n3gbstock-5m015760:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njpm00dy10bj7trn87pl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:30:00raw28,400원28,450원28,350원28,400원3,781
cmvg0njpc00dx10bju1os74i2stock-5m003550:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njp700dw10bj0ueb5sug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:30:00raw102,800원103,300원102,800원102,800원1,773
cmvg0njom00dt10bjtg66s1zestock-5m034730:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njog00ds10bjpxl8psgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:30:00raw429,500원433,000원429,500원431,500원1,580
cmvg0njo700dr10bjiiamzyqtstock-5m028260:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njo200dq10bj7zg7zlys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:30:00raw275,000원277,000원275,000원275,500원2,162
cmvg0njnj00dn10bjaa6n4jqwstock-5m096770:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njnf00dm10bjhv2vn0311
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:30:00raw152,200원153,200원151,900원153,000원20,580
cmvg0njn700dl10bj71bind9sstock-5m012330:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njn200dk10bjlm9r8en21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:30:00raw350,000원351,000원349,500원350,500원2,895
cmvg0njmj00dh10bjgrzd1stbstock-5m207940:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njme00dg10bjoc4reakt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:30:00raw1,420,000원1,423,000원1,417,000원1,418,000원679
116,697건 중 25,251–25,300← 이전506 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬