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
cmvg9xxp2028710bj5c4w7z4fstock-5m028260:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxoy028610bjsunpgr0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:50:00raw273,500원274,000원273,000원273,500원2,516
cmvg9xxor028510bjq66n59rvstock-5m096770:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxom028410bjqyk01svh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:50:00raw149,100원149,400원148,500원148,600원11,967
cmvg9xxog028310bjp1k7ghvwstock-5m012330:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxob028210bjf7grancu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:50:00raw348,000원348,500원347,000원347,500원1,263
cmvg9xxo4028110bj2womvic9stock-5m373220:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxo0028010bjoqw16xut1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:50:00raw415,500원415,500원412,500원413,000원7,969
cmvg9xxnu027z10bjlupfa8mvstock-5m207940:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxnp027y10bjcps9bxaz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:50:00raw1,393,000원1,397,000원1,392,000원1,394,000원1,455
cmvg9xxni027x10bjp54dtii1stock-5m105560:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxnc027w10bjsq4hgnku1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:50:00raw160,200원160,300원160,100원160,200원8,799
cmvg9xxmt027v10bjrp8e2qe7stock-5m000270:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxmj027u10bj500wsxai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:50:00raw111,200원111,400원111,100원111,100원3,096
cmvg9xxm1027t10bjtg6dyvw7stock-5m005490:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxlw027s10bjbia4ic1s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:50:00raw301,500원302,500원301,000원301,500원4,980
cmvg9xxlq027r10bj7eon41dpstock-5m068270:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxll027q10bjwb0mhwt11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:50:00raw196,500원196,600원196,200원196,400원6,420
cmvg9xxle027p10bj387ivvklstock-5m051910:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxl9027o10bje909b5ls1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:50:00raw253,500원254,500원252,500원252,750원9,852
cmvg9xxl3027n10bj6elbty07stock-5m006400:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxky027m10bj9eylwyhq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:50:00raw563,000원564,000원558,000원559,500원11,530
cmvg9xxkr027l10bjijnugpsfstock-5m035720:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxkn027k10bjpgde8o1b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:50:00raw31,400원31,400원31,350원31,400원4,107
cmvg9xxkh027j10bj85dqy6yastock-5m066570:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxkc027i10bjkmkkxz1d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:50:00raw163,100원163,200원162,700원162,700원4,995
cmvg9xxk5027h10bj3rvyyrztstock-5m005380:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxk1027g10bjy5iomnc21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:50:00raw308,000원308,000원307,000원307,500원4,163
cmvg9xxjg027d10bjmgq479ggstock-5m005930:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:202026-10-20 15:00:21cmvg9xxja027c10bjvm0jf6c71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:50:00raw211,500원211,500원210,500원210,500원154,465
cmvga4ao2029910bjn6ikbs5vstock-5m055550:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:05:172026-10-20 15:05:17cmvga4anw029810bjcw2e9fsh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:50:00raw90,900원91,200원90,700원90,900원9,316
cmvg9riw1026f10bjocuct7zkstock-5m068270:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rivw026e10bjzvnth2gl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:45:00raw196,400원196,700원196,400원196,600원6,222
cmvg9rj1p027b10bjpuqak9t8stock-5m017670:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj1k027a10bjyohjjin91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:45:00raw76,800원76,800원76,600원76,800원5,301
cmvg9rj1d027910bju0isk3ulstock-5m030200:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj19027810bjpx8lhser1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:45:00raw50,800원50,800원50,600원50,700원3,748
cmvg9rj12027710bjuwvj1m3xstock-5m015760:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj0x027610bjr9t9t2nq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:45:00raw27,950원27,950원27,900원27,900원10,015
cmvg9rj0q027510bj3iv30dgfstock-5m003550:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj0m027410bjx321vdfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:45:00raw102,300원102,500원102,200원102,300원1,414
cmvg9rizu027110bjp5s20395stock-5m034730:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rizk027010bjbyylkwn31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:45:00raw426,000원427,000원425,500원426,500원1,353
cmvg9riz3026z10bjphpq4vk6stock-5m028260:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riyy026y10bjumtrjgaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:45:00raw273,000원273,500원272,500원273,000원1,867
cmvg9riys026x10bjabtjotanstock-5m096770:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riyn026w10bjwi8b6m0y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:45:00raw149,700원150,100원149,100원149,200원7,997
cmvg9riyg026v10bj5yjtancustock-5m012330:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riyb026u10bjfouqu3dj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:45:00raw347,500원348,000원347,000원347,500원1,596
cmvg9riy4026t10bj0agno1a5stock-5m373220:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rixz026s10bjljlcxfj81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:45:00raw417,500원417,500원414,500원415,500원7,034
cmvg9rixt026r10bjimwzpyc2stock-5m207940:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rixo026q10bjsk09bcmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:45:00raw1,395,000원1,397,000원1,390,000원1,392,000원1,244
cmvg9rixh026p10bj64knnm4dstock-5m055550:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rixd026o10bjdyguogy21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:45:00raw90,900원91,000원90,700원90,900원6,360
cmvg9rix7026n10bjwxzbwkbwstock-5m105560:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rix2026m10bjh6hujcjr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:45:00raw160,200원160,200원160,100원160,200원6,347
cmvg9riwn026j10bj594awpbdstock-5m000270:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riwi026i10bj1q08xru81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:45:00raw111,200원111,400원111,100원111,200원2,144
cmvg9riwc026h10bj42im17q3stock-5m005490:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riw7026g10bj9zv751ee1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:45:00raw303,000원304,000원301,500원302,000원2,948
cmvg9rivq026d10bjuzdkzhwdstock-5m051910:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rivl026c10bjw0p2fusf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:45:00raw254,500원255,000원253,500원254,000원5,286
cmvg9rive026b10bj4g57r0f0stock-5m006400:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riva026a10bj5a4je7ky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:45:00raw565,000원567,000원562,000원563,000원6,179
cmvg9riv2026910bjvmz3p8sastock-5m035720:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riux026810bj97lqziu31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:45:00raw31,300원31,400원31,250원31,400원7,507
cmvg9riuq026710bj99wl8b2pstock-5m035420:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rium026610bj0f0qsoxa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:45:00raw177,800원178,000원177,700원177,900원3,326
cmvg9riuf026510bjh6f2i287stock-5m066570:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riua026410bjgf8fo0wv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:45:00raw162,600원163,100원162,500원163,100원3,877
cmvg9riu3026310bj592a97z0stock-5m005380:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rity026210bj5qkvg93j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:45:00raw306,500원308,000원306,500원307,500원4,843
cmvg9ritr026110bj4t7obfzvstock-5m000660:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:212026-10-20 14:55:21cmvg9ritm026010bj79mbd6ov1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:45:00raw1,219,500원1,225,000원1,219,000원1,223,000원37,472
cmvg9rite025z10bjlb2oc7okstock-5m005930:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:212026-10-20 14:55:21cmvg9rit1025y10bjs82qbuzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:45:00raw211,000원211,500원210,000원211,500원136,740
cmvg9l0d4025x10bjvx4oo3kzstock-5m017670:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0cz025w10bjwklbr6wd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:40:00raw76,650원76,800원76,600원76,800원5,373
cmvg9l0cs025v10bjckgh6q8vstock-5m030200:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0cn025u10bjt4z9valc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:40:00raw50,800원50,800원50,700원50,700원3,558
cmvg9rj0g027310bj6duptcasstock-5m003550:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj0b027210bjzg14ydez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:40:00raw102,300원102,500원102,000원102,300원1,764
cmvg9l0ch025t10bjrkiyspm0stock-5m015760:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0cc025s10bjh89icma61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:40:00raw27,900원28,000원27,900원27,900원9,946
cmvg9l0c2025r10bjgg8je6k1stock-5m034730:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0by025q10bjv53r8mkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:40:00raw426,000원427,500원425,000원425,500원2,234
cmvg9riwx026l10bjbjyyigrtstock-5m105560:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riwt026k10bj8l2m9xs41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:40:00raw160,100원160,200원160,100원160,200원6,008
cmvg9l08k025710bjw8syv9mystock-5m051910:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l08f025610bjepxeitt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:40:00raw253,500원256,000원253,500원254,500원4,142
cmvg9l0br025p10bj90bqq6pjstock-5m028260:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0bm025o10bj65qjz2jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:40:00raw272,000원273,000원271,500원273,000원3,216
cmvg9l0bf025n10bj723ootdistock-5m096770:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0ba025m10bj1e1311vj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:40:00raw149,400원150,000원149,300원149,700원8,193
cmvg9l0b3025l10bjp1dxm8b0stock-5m012330:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0az025k10bjoweznx2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:40:00raw347,000원348,000원346,500원347,500원2,378
cmvg9l0as025j10bjeip0rkkqstock-5m373220:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0an025i10bj61q75pd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:40:00raw416,500원418,000원415,500원417,500원5,186
116,697건 중 24,101–24,150← 이전483 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬