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
cmvgb6vht02h310bjrbz97iovstock-5m012330:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vho02h210bj4hmhpo0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:25:00raw348,000원348,000원348,000원348,000원0
cmvgb6vhi02h110bjny47hvz3stock-5m373220:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vhe02h010bj3rm2q6lc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:25:00raw412,500원412,500원412,500원412,500원0
cmvgb6vh702gz10bjgzegjvgbstock-5m207940:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vh302gy10bj4pro3y241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:25:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgb6vgw02gx10bjmt3rdcrlstock-5m055550:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vgr02gw10bjb9ga4gyy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 15:25:00raw91,400원91,400원91,400원91,400원0
cmvgbdb9502ij10bjio6ucnwystock-5m030200:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb9002ii10bj0zivl9511
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:25:00raw50,800원50,800원50,800원50,800원0
cmvgb0fmi02f110bjt9sqo07sstock-5m005380:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fmd02f010bj86dswvnj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 15:20:00raw310,000원310,000원310,000원310,000원0
cmvgb0fm402ez10bjkih9cfpxstock-5m000660:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0flu02ey10bj3fssz8311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 15:20:00raw1,216,000원1,216,000원1,216,000원1,216,000원0
cmvgb0fld02ex10bj0xl4sanqstock-5m005930:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fl802ew10bjm8fkf0yq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:20:00raw211,000원211,000원211,000원211,000원0
cmvgb0fms02f310bjw6onkh2sstock-5m066570:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fmo02f210bji4tg3b4y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 15:20:00raw163,500원163,500원163,500원163,500원0
cmvgb0fn502f510bjtpgzv49cstock-5m035420:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fmz02f410bjb9uziyfx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 15:20:00raw178,000원178,000원178,000원178,000원0
cmvgb0fni02f710bjrwshwdfpstock-5m035720:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fnd02f610bjyyhc2h0t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 15:20:00raw31,650원31,650원31,650원31,650원0
cmvgb0fnu02f910bjukawd5w1stock-5m006400:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fnp02f810bjkdhg4s101
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 15:20:00raw556,000원556,000원556,000원556,000원0
cmvgb0foh02fd10bj1dcvcre2stock-5m051910:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0foc02fc10bjcuky8zmb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 15:20:00raw252,500원252,500원252,500원252,500원0
cmvgb0fot02ff10bjn4dvkv3estock-5m068270:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0foo02fe10bjyhsv3tak1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 15:20:00raw197,500원197,500원197,500원197,500원0
cmvgb0fp502fh10bjjm9hzdfqstock-5m005490:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fp002fg10bjpba4tov01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:20:00raw301,500원301,500원301,500원301,500원0
cmvgb0fpi02fj10bjpu29lpq4stock-5m000270:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fpd02fi10bj769laa9h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:20:00raw111,600원111,600원111,600원111,600원0
cmvgb0fpx02fl10bje2fkl7emstock-5m105560:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fpr02fk10bjtlejemcs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 15:20:00raw161,000원161,000원161,000원161,000원0
cmvgb0fqd02fn10bjijugzjixstock-5m055550:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fq702fm10bjysbgszn81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 15:20:00raw91,500원91,500원91,500원91,500원0
cmvgb0fqt02fp10bjpeaxm474stock-5m207940:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fqn02fo10bjp0dlp63i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:20:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgb0fr502fr10bjq6p2rfu2stock-5m373220:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fr002fq10bjd1yd6lg51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:20:00raw412,500원412,500원412,500원412,500원0
cmvgb0frq02fv10bjm7pnhuqrstock-5m012330:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0frl02fu10bjf1v17feo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:20:00raw349,500원349,500원349,500원349,500원0
cmvgb0fs602fx10bjbt89m6phstock-5m096770:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fry02fw10bjf3fpquar1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:20:00raw148,100원148,100원148,100원148,100원0
cmvgb0fsi02fz10bj9x7b3sskstock-5m028260:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fsd02fy10bj15yedcw61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:20:00raw274,500원274,500원274,500원274,500원0
cmvgb0fsu02g110bju8yc21iistock-5m034730:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fsp02g010bj7df5apqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:20:00raw427,500원427,500원427,500원427,500원0
cmvgb0ft502g310bj94icqlnhstock-5m003550:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0ft002g210bjqbgc549b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:20:00raw103,300원103,300원103,300원103,300원0
cmvgb0ftg02g510bjxpxgnsp3stock-5m015760:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0ftc02g410bj5vouq70t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 15:20:00raw28,150원28,150원28,150원28,150원0
cmvgb0fts02g710bjc00m0b06stock-5m030200:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0ftn02g610bjauw49n571
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:20:00raw50,900원50,900원50,900원50,900원0
cmvgb0fu802g910bjhk47okn1stock-5m017670:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0ftz02g810bjpwi1jre11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 15:20:00raw77,000원77,000원77,000원77,000원0
cmvgb0frg02ft10bjg948m420stock-5m012330:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0frb02fs10bjk97n21zm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:15:00raw347,500원349,500원347,000원349,500원4,342
cmvgb0fo602fb10bjzsj0mkimstock-5m051910:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fo102fa10bjtmvn175n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 15:15:00raw252,500원253,000원251,500원252,500원7,635
cmvgau0vq02et10bjo12s6zjzstock-5m030200:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0vl02es10bjodk217fp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:15:00raw50,800원50,900원50,700원50,900원13,143
cmvgau0si02eb10bj8buh6xmmstock-5m055550:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0sd02ea10bjezhza5pq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 15:15:00raw91,400원91,700원91,400원91,500원25,275
cmvgau0v302ep10bj6vpkksimstock-5m015760:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0ux02eo10bjztkjp6hl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 15:15:00raw28,000원28,150원28,000원28,150원12,067
cmvgau0up02en10bjc8o7tz44stock-5m003550:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0uj02em10bji7gqd74r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:15:00raw102,800원103,100원102,500원103,100원5,423
cmvgau0ub02el10bj0v9df0nmstock-5m034730:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0u502ek10bjurlb9b6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:15:00raw425,500원429,000원425,000원428,500원2,654
cmvgau0tx02ej10bj65urrw32stock-5m028260:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0tr02ei10bjhi13ho761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:15:00raw274,500원275,000원274,000원274,500원5,050
cmvgau0tj02eh10bjt45rccelstock-5m096770:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0te02eg10bjbcfg8nbt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:15:00raw148,500원148,600원148,100원148,400원8,825
cmvgau0r002e310bjaypfe9c8stock-5m005490:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0qt02e210bjvdwxtrda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:15:00raw301,750원302,250원300,750원301,000원5,785
cmvgau0t602ef10bjc3e1w0s5stock-5m373220:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0t102ee10bj8ma1ds211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:15:00raw413,500원413,500원411,000원412,500원8,983
cmvgau0st02ed10bj36v9f6mrstock-5m207940:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0sp02ec10bjbbblo40y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:15:00raw1,389,000원1,392,000원1,386,000원1,386,000원1,007
cmvgau0rd02e510bjr9uftbtdstock-5m000270:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0r802e410bj2v5kzbna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:15:00raw111,900원112,400원111,700원112,200원19,996
cmvgau0s402e910bjyix126jvstock-5m105560:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0ry02e810bjt63y2jsq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 15:15:00raw161,000원161,500원160,700원161,500원13,363
cmvgau0qg02e110bjehquxsh1stock-5m068270:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0q502e010bjsca60bgi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 15:15:00raw196,750원197,500원196,700원197,500원12,648
cmvgau0pq02dz10bjqsxie41estock-5m006400:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0pl02dy10bjfpfn7fbd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 15:15:00raw554,500원556,000원553,500원556,000원9,578
cmvgau0pc02dx10bj4b9fo6yzstock-5m035720:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0p702dw10bjczuejgrf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 15:15:00raw31,600원31,650원31,550원31,650원23,947
cmvgau0oy02dv10bj3anlqjkrstock-5m035420:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0ot02du10bjvfftd1lx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 15:15:00raw177,900원178,500원177,900원178,400원6,947
cmvgau0ok02dt10bjumxwqjh2stock-5m066570:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0oe02ds10bjsnz49p1v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 15:15:00raw162,800원163,500원162,700원163,500원8,948
cmvgau0nu02dp10bj59s9vwqxstock-5m005380:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0np02do10bjp50k61gj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 15:15:00raw308,500원310,500원308,000원310,000원8,050
cmvgau0nh02dn10bjclnb5b5gstock-5m000660:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0nb02dm10bjidk8ba4p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 15:15:00raw1,209,000원1,220,000원1,209,000원1,219,000원51,680
cmvgau0n202dl10bjl963qyhistock-5m005930:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0mp02dk10bja97zlbqa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:15:00raw209,750원211,500원209,500원210,750원331,344
116,697건 중 23,951–24,000← 이전480 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬