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
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
cmvgau0o902dr10bjhfk154fistock-5m066570:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0o302dq10bjaatunodg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 15:10:00raw162,700원163,000원162,500원162,800원7,684
cmvganl4b02d710bj21i0534ustock-5m012330:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl4602d610bjbb6o0i9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:10:00raw346,500원348,000원346,500원348,000원3,108
cmvganl3p02d310bj7yrm3w2qstock-5m373220:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl3k02d210bjw1bix2vl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:10:00raw412,500원414,000원411,500원413,000원14,124
cmvganl3b02d110bj8zcq2kyistock-5m207940:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl3602d010bj3gcqf88i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:10:00raw1,388,000원1,389,000원1,385,000원1,389,000원1,726
cmvganl2x02cz10bjrcaxg4dgstock-5m055550:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl2s02cy10bj3oj8asen1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 15:10:00raw91,000원91,500원90,900원91,400원19,516
cmvganl2j02cx10bjcxq5skkrstock-5m000270:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl2e02cw10bjcityx01u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:10:00raw111,400원112,000원111,300원111,900원9,957
cmvgau0rr02e710bj6lcm3qv8stock-5m105560:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0rl02e610bj3yo0f4f51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 15:10:00raw160,500원161,000원160,400원161,000원20,231
cmvganl2502cv10bjt8ufg6avstock-5m005490:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl2002cu10bj2dzkrxpi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:10:00raw300,500원302,000원300,000원301,750원7,879
cmvganl1s02ct10bjl6epm7jpstock-5m068270:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl1m02cs10bj9edi5mr31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 15:10:00raw196,600원196,900원196,500원196,750원9,264
cmvgankz202cf10bjwvut9ascstock-5m005930:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvgankyx02ce10bja2vswubo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:10:00raw210,250원210,500원209,500원209,750원238,259
cmvgankzg02ch10bj90m90kw6stock-5m000660:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvgankzb02cg10bjeybsruhp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 15:10:00raw1,217,000원1,217,000원1,208,000원1,209,000원62,904
cmvganl1e02cr10bjlmd5p3ssstock-5m051910:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl1902cq10bjl8a0csyy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 15:10:00raw252,000원253,500원251,500원252,500원9,003
cmvgankzt02cj10bj5zdh3gnjstock-5m005380:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvgankzo02ci10bj37qvtcir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 15:10:00raw308,000원309,000원307,500원309,000원5,866
cmvganl0702cl10bj61d9opvnstock-5m035420:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl0202ck10bjt39uys3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 15:10:00raw177,700원178,100원177,600원178,000원6,244
cmvganl0l02cn10bjf3lhv5kvstock-5m035720:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl0g02cm10bjqdhb89gp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 15:10:00raw31,400원31,600원31,350원31,550원32,255
cmvgau0vf02er10bjyo22ehlustock-5m030200:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0vb02eq10bja031ej981
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:10:00raw50,800원50,900원50,700원50,800원3,086
cmvganl1002cp10bji30sk0uwstock-5m006400:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl0u02co10bjv6xmkxru1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 15:10:00raw558,000원558,000원553,500원554,000원14,683
cmvganl4n02d910bj805wo2ristock-5m096770:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl4i02d810bjqt91a2ms1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:10:00raw148,500원148,600원148,200원148,500원11,184
cmvganl4z02db10bjc2n40kwystock-5m028260:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl4u02da10bj96cew2cc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:10:00raw273,500원274,500원273,500원274,000원6,623
cmvganl5a02dd10bjezezi4akstock-5m034730:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl5502dc10bjeblij3ba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:10:00raw425,500원426,500원425,000원425,500원2,462
cmvganl5m02df10bj74etcou5stock-5m003550:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:182026-10-20 15:20:18cmvganl5h02de10bjybq66omv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:10:00raw102,600원103,100원102,500원102,900원3,186
cmvganl5y02dh10bjqpgct9lgstock-5m015760:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:182026-10-20 15:20:18cmvganl5t02dg10bj3r86ql101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 15:10:00raw28,000원28,050원27,950원28,050원7,891
cmvganl6a02dj10bjzk77bo6estock-5m017670:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:182026-10-20 15:20:18cmvganl6502di10bjk7vcvtf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 15:10:00raw76,900원77,000원76,600원76,700원11,090
cmvgah5js02bz10bj8t5u63hpstock-5m096770:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5jn02by10bjnlwwb9j71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:05:00raw148,300원148,800원148,200원148,400원17,597
cmvgah5lw02cd10bjgs6i18custock-5m017670:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5ls02cc10bj0tsjzlz31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 15:05:00raw76,900원76,900원76,800원76,900원9,031
cmvgah5ll02cb10bj7kkfouzustock-5m030200:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5lh02ca10bj6mr4qxvm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:05:00raw50,800원50,900원50,600원50,800원4,328
cmvgah5lb02c910bj8aopi3oustock-5m015760:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5l702c810bj6knadxz11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 15:05:00raw27,950원28,000원27,900원27,950원4,715
cmvgah5l002c710bj4b4nwaaostock-5m003550:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5kv02c610bjjvua868b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:05:00raw102,300원102,600원102,000원102,600원3,051
cmvgah5kf02c310bjobxae5bdstock-5m034730:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5ka02c210bjgnzet2rh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:05:00raw425,000원426,500원425,000원425,500원2,060
cmvgah5k402c110bjqmh96tuzstock-5m028260:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5jz02c010bj68vdcfjt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:05:00raw273,000원274,000원273,000원274,000원3,753
cmvganl4002d510bjb5usym56stock-5m012330:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl3v02d410bj5iylbd811
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:05:00raw347,000원347,500원346,500원347,000원2,166
cmvgah5ig02br10bjo5fmf6h5stock-5m105560:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5ib02bq10bjly58n0wi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 15:05:00raw160,500원160,500원160,300원160,400원11,322
cmvgah5i402bp10bj5xi75uqastock-5m000270:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5hz02bo10bjd8d5rc6k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:05:00raw111,300원111,600원111,100원111,400원7,980
cmvgah5hr02bn10bje1hmbroxstock-5m005490:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5hn02bm10bj02rf94xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:05:00raw300,500원301,500원300,000원300,500원7,459
cmvgah5hg02bl10bjjhqubd0hstock-5m068270:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5hb02bk10bjkhq36apm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 15:05:00raw196,500원196,700원196,400원196,600원7,086
cmvgah5is02bt10bjigv5wabistock-5m055550:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5in02bs10bjs1oe703a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 15:05:00raw91,100원91,200원90,800원90,900원15,452
cmvgah5j302bv10bj42g9o1ahstock-5m207940:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5iy02bu10bjlc96gbns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:05:00raw1,390,000원1,390,000원1,386,000원1,388,000원1,022
cmvgah5jg02bx10bj4g7rupzhstock-5m373220:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5ja02bw10bjxig3ythm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:05:00raw412,500원413,500원411,500원412,500원11,947
cmvgah5h502bj10bj5k50woj7stock-5m051910:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5h002bi10bjmfpyrm5y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 15:05:00raw252,500원253,000원251,500원252,000원9,363
cmvgah5gt02bh10bjwtaogl65stock-5m006400:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5go02bg10bj29zaruup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 15:05:00raw558,000원559,000원555,000원557,000원14,792
cmvgah5gi02bf10bjsejsk466stock-5m035720:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5ge02be10bjh92yu94f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 15:05:00raw31,350원31,450원31,350원31,400원13,204
cmvgah5g702bd10bjac3y9lm8stock-5m035420:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5g202bc10bjpb3q749p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 15:05:00raw177,700원177,700원177,400원177,600원6,093
cmvgah5f302b910bjf4e9h2xistock-5m066570:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5et02b810bjnn6oioxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 15:05:00raw162,600원163,000원162,500원162,700원7,798
cmvgah5eb02b710bjzzrepjexstock-5m005380:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5e102b610bja09q02yb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 15:05:00raw308,000원308,500원307,500원308,000원6,358
cmvgah5dj02b510bjy1g7oyhrstock-5m000660:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5d902b410bjfu0yjrdn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 15:05:00raw1,216,000원1,220,000원1,212,000원1,216,000원38,716
cmvgah5co02b310bjkuvz7es3stock-5m005930:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5cc02b210bjc2nb0obn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:05:00raw210,500원210,750원209,500원210,000원297,878
cmvgaaqk302ar10bjxvex8ozbstock-5m096770:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqjx02aq10bjwnv07j7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:00:00raw148,600원148,600원148,100원148,400원15,102
cmvgaaqfa02a110bju3vn1hppstock-5m005380:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqf502a010bjvksfsq9z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 15:00:00raw306,500원308,000원306,500원308,000원2,970
cmvgaaqfm02a310bjc1h5aiz2stock-5m066570:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqfh02a210bjc7242pq41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 15:00:00raw162,800원163,000원162,600원162,600원5,549
116,697건 중 24,001–24,050← 이전481 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬