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
cmvg0njkl00d710bjb8i0ug15stock-5m068270:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njkf00d610bjd6z75yzv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:30:00raw197,700원197,800원197,100원197,600원5,784
cmvg0njlh00db10bj22ycp02gstock-5m000270:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njlb00da10bjdzfttskt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:30:00raw113,000원113,200원112,500원112,600원7,169
cmvg0njhr00cr10bjzk69d3uystock-5m005930:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njhl00cq10bjcez51ae11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:30:00raw214,500원215,000원214,000원214,500원149,850
cmvg0nji400ct10bj110oqywlstock-5m000660:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njhz00cs10bjs714xp3z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:30:00raw1,211,500원1,221,000원1,210,000원1,219,000원84,717
cmvg0njih00cv10bjw23qoe9nstock-5m005380:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njic00cu10bjdfc9e1m61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:30:00raw314,000원315,500원313,500원314,000원4,894
cmvg0njiv00cx10bjje1zxo1ustock-5m066570:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njip00cw10bjl23p7w491
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:30:00raw164,300원165,200원164,300원164,700원8,950
cmvg0njj800cz10bjmej0flllstock-5m035720:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njj300cy10bjmythjtt81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:30:00raw31,600원31,650원31,500원31,525원10,235
cmvg0njjk00d110bjdrfr9xqhstock-5m006400:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njjf00d010bjlxtu5ede1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:30:00raw586,000원588,000원583,000원587,000원10,987
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
cmvg0njk700d510bjz4tp4q7mstock-5m051910:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njk100d410bjcrh7losa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:30:00raw265,500원267,500원265,500원267,000원2,006
cmvg0njl100d910bj9651ov60stock-5m005490:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njkv00d810bj06fpsamn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:30:00raw307,000원308,000원306,500원307,000원1,805
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
cmvg0h30900cf10bjpg8g1rfnstock-5m012330:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h30400ce10bjuwngd5dj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:25:00raw349,000원350,000원348,000원349,500원1,656
cmvg0h2vg00br10bjehukynowstock-5m005380:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2vb00bq10bjg079xo3u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:25:00raw313,000원314,000원312,500원313,500원2,593
cmvg0h2zg00cb10bj4sd0aglcstock-5m207940:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2zb00ca10bja37hoat01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:25:00raw1,416,000원1,421,000원1,413,000원1,419,000원504
cmvg0njjv00d310bjwh0mj2xwstock-5m051910:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njjq00d210bjszd6hejw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:25:00raw264,750원265,500원264,500원265,500원2,852
cmvg0h2vw00bt10bjra2tcxkqstock-5m066570:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2vo00bs10bjbkmiaeg71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:25:00raw163,700원164,300원163,700원164,300원7,842
cmvg0h2wc00bv10bj5khm7s68stock-5m035420:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2w600bu10bjtnghw5lk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:25:00raw179,000원179,500원179,000원179,500원3,593
cmvg0h31w00cn10bjfqcp2mbastock-5m030200:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h31s00cm10bjdc7bdpca1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:25:00raw50,900원50,900원50,600원50,800원1,249
cmvg0h2y800c510bjq95zjtngstock-5m000270:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2y300c410bje5sglymw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:25:00raw112,950원113,000원112,800원113,000원1,763
cmvg0h31g00cl10bj7y81eu1estock-5m015760:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h31b00ck10bjg5fp4upj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:25:00raw28,400원28,450원28,300원28,350원10,728
cmvg0h2uo00bn10bj7as9dop0stock-5m005930:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2ui00bm10bjog489qnt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:25:00raw213,000원214,500원213,000원214,500원126,639
cmvg0h2yo00c710bjpg7ylzjcstock-5m105560:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2yj00c610bjxgjhg1dx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:25:00raw161,500원161,600원161,200원161,500원7,140
cmvg0h2z300c910bjlecvbjchstock-5m055550:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2yy00c810bj653sxf701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:25:00raw92,100원92,100원91,900원92,000원5,382
cmvg0h2wo00bx10bjtvomuo41stock-5m035720:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2wj00bw10bjf0s8ns801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:25:00raw31,575원31,600원31,550원31,600원4,060
cmvg0h2x100bz10bjgaoxkt93stock-5m006400:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2ww00by10bjj9dk5kr61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:25:00raw580,000원586,000원580,000원585,000원11,243
cmvg0h2xf00c110bjw50hjbxistock-5m068270:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2x900c010bj71k798kr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:25:00raw197,500원197,900원197,200원197,700원6,167
cmvg0h2xv00c310bjyjurmshmstock-5m005490:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2xp00c210bj2b9fk8n11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:25:00raw305,500원307,000원305,500원307,000원1,535
cmvg0njnw00dp10bjghcbhq7fstock-5m028260:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njnr00do10bj0msep31d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:25:00raw273,750원275,500원273,500원275,500원4,801
cmvg0njp000dv10bjtaq8jzjxstock-5m003550:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njou00du10bj3x1dmcoq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:25:00raw102,500원102,800원102,300원102,800원1,519
cmvg0h32a00cp10bj6rt8kw8fstock-5m017670:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h32500co10bjyaoab0zh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:25:00raw76,600원76,700원76,300원76,500원7,960
cmvg0h2v000bp10bjyq7jpianstock-5m000660:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2uv00bo10bj6z68zj4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:25:00raw1,201,000원1,212,000원1,201,000원1,211,500원35,198
cmvg0h31300cj10bj1k2qqxb9stock-5m034730:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h30x00ci10bj5767v7my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:25:00raw427,000원430,000원427,000원429,500원1,235
cmvg0h30o00ch10bjlv1vxbvjstock-5m096770:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h30i00cg10bjkl746t2i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:25:00raw151,400원152,200원151,000원152,100원11,981
cmvg0h2zw00cd10bjtuw6jodustock-5m373220:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2zr00cc10bjqeeoo7rr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:25:00raw420,500원422,000원420,000원421,750원2,241
cmvg0at7k00ap10bj4h1ev781stock-5m051910:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at7f00ao10bj7art9tl81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:20:00raw263,500원264,750원263,000원264,750원1,449
cmvg0at8f00at10bj813ozu11stock-5m005490:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at8900as10bjqed281tf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:20:00raw304,500원306,500원304,000원306,000원2,102
cmvg0at8u00av10bjrpc6wt5kstock-5m000270:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at8o00au10bjkwrlr1pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:20:00raw112,600원113,200원112,600원113,000원5,000
cmvg0at9800ax10bjq0uct8m9stock-5m105560:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at9300aw10bjz33x8sho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:20:00raw161,200원161,500원161,100원161,500원6,011
cmvg0at9m00az10bjemfoo3e7stock-5m055550:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at9h00ay10bjnn5engpg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:20:00raw92,100원92,100원92,000원92,100원1,916
cmvg0ata100b110bjvfufnml2stock-5m207940:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at9w00b010bjns97gla71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:20:00raw1,412,000원1,417,000원1,410,000원1,415,000원354
cmvg0atas00b510bjejt7zthystock-5m373220:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atam00b410bjkoimkj2n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:20:00raw417,500원421,000원417,000원421,000원3,388
cmvg0atb600b710bjhivgobgvstock-5m012330:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atb100b610bjpv3difhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:20:00raw348,500원349,500원348,000원349,000원2,033
cmvg0atbi00b910bjq6w3ois2stock-5m096770:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atbd00b810bjrdbv5xex1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:20:00raw150,600원151,500원150,400원151,500원15,815
cmvg0atbv00bb10bjkb796x59stock-5m028260:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atbq00ba10bjdtx6sgul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:20:00raw271,000원274,000원271,000원273,500원2,639
cmvg0atca00bd10bjbfa7360lstock-5m034730:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atc400bc10bjcozm2u9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:20:00raw425,000원428,000원424,500원427,000원1,298
cmvg0atcp00bf10bjwou8oatastock-5m003550:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atcj00be10bjxus4dwgk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:20:00raw102,300원102,800원101,900원102,500원2,386
cmvg0atd400bh10bj3dw8ubmustock-5m015760:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atcy00bg10bjqwvf92n11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:20:00raw28,300원28,450원28,250원28,375원13,275
cmvg0atdi00bj10bjptdun05mstock-5m030200:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atdd00bi10bjtk8lubl01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:20:00raw50,700원50,900원50,500원50,900원1,942
cmvg0atdu00bl10bjbrtmi8jbstock-5m017670:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atdp00bk10bjc7uf2wax1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:20:00raw76,300원76,600원76,200원76,600원7,724
116,697건 중 25,301–25,350← 이전507 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬