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
cmvg984qx022d10bjdo9wmjfzstock-5m005380:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984qt022c10bj0rxupvsq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:30:00raw307,000원307,000원306,000원306,500원2,513
cmvg984ql022b10bjaigen33ostock-5m000660:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984qg022a10bj9gw99p0h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:30:00raw1,215,000원1,219,000원1,213,000원1,215,000원23,389
cmvg984q9022910bjo2th9cusstock-5m005930:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984q3022810bj0x0h0syi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:30:00raw210,000원210,500원209,500원210,000원226,916
cmvg984vh023110bjrm8u4tpystock-5m373220:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984vc023010bjva1bm3mq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:30:00raw414,000원415,000원413,000원414,500원3,786
cmvg984v6022z10bja3apyf9fstock-5m207940:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984v1022y10bjihoo9wrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:30:00raw1,388,000원1,388,000원1,386,000원1,388,000원1,065
cmvg984uv022x10bjhk1k23ovstock-5m055550:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984uq022w10bjd8lbtle71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:30:00raw90,900원91,000원90,600원90,800원7,305
cmvg984uj022v10bj55n20ubpstock-5m105560:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984ug022u10bj9946bzmm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:30:00raw160,300원160,300원160,000원160,100원4,208
cmvg984u9022t10bj5t5rwsbxstock-5m000270:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984u4022s10bj0r3yfrtu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:30:00raw110,900원111,000원110,700원110,800원4,944
cmvg91pxl021t10bjmxsw2h4gstock-5m096770:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pxg021s10bjkw5b1gzv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:25:00raw149,150원149,300원148,700원149,300원4,864
cmvg91pzd022510bjzrp7lu6dstock-5m030200:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pz8022410bjg64l5x5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:25:00raw50,700원50,900원50,600원50,900원2,474
cmvg91pzo022710bjbnq0c4xistock-5m017670:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pzj022610bju8ixiizu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:25:00raw76,500원76,600원76,500원76,500원4,797
cmvg91ptz021710bjd9pb88glstock-5m051910:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91ptu021610bjb0pfrhrk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:25:00raw253,500원253,500원253,000원253,000원1,941
cmvg91ptm021510bj0xcoyw4gstock-5m006400:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91ptg021410bjnprtuixm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:25:00raw560,000원562,000원560,000원560,000원2,930
cmvg91pt7021310bj8oy3itpxstock-5m035720:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91pt3021210bjpv5jv7uj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:25:00raw31,250원31,300원31,200원31,300원4,349
cmvg91psu021110bjvunxruebstock-5m035420:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91psp021010bj8046vhlr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:25:00raw177,500원177,700원177,300원177,500원3,007
cmvg91psg020z10bjp78pcjx6stock-5m066570:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91psb020y10bjc7qg4tiq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:25:00raw162,300원162,500원162,100원162,400원6,184
cmvg91ps1020x10bjwxau3rh3stock-5m005380:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91prx020w10bjvz17yt6u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:25:00raw306,000원307,000원306,000원306,500원3,762
cmvg91pro020v10bj5e7dw2rsstock-5m000660:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91prj020u10bj7llx33b21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:25:00raw1,212,000원1,216,000원1,211,000원1,215,000원23,321
cmvg91pr9020t10bjudbxsx7rstock-5m005930:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91pr1020s10bjtzc1fx6o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:25:00raw209,750원210,000원209,000원209,750원172,816
cmvg91pue021910bj0yih8ydmstock-5m068270:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pua021810bjmkfraw411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:25:00raw196,200원196,200원196,000원196,200원5,221
cmvg91pus021b10bjlechfvmxstock-5m005490:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pun021a10bjr6844r711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:25:00raw301,500원302,000원301,000원301,500원1,236
cmvg91pvd021f10bjctm6r81sstock-5m000270:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pv9021e10bjo4kfvhoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:25:00raw110,500원110,900원110,500원110,900원3,910
cmvg91pvp021h10bjq6ehq31nstock-5m105560:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pvk021g10bjmivl1tl21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:25:00raw160,100원160,300원159,900원160,200원13,397
cmvg91pw1021j10bjhj6pnxa1stock-5m055550:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pvw021i10bj1aziuwv61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:25:00raw90,800원90,900원90,700원90,900원5,465
cmvg91pwd021l10bjsypuomzestock-5m207940:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pw8021k10bjj4z9k9y61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:25:00raw1,388,000원1,388,000원1,387,000원1,388,000원1,039
cmvg91pwy021p10bja4vmvrtjstock-5m373220:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pwt021o10bjjkvda9sa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:25:00raw412,000원414,000원412,000원414,000원5,855
cmvg91pxa021r10bjlko19fa2stock-5m012330:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91px5021q10bjnfjuxf2t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:25:00raw345,500원347,000원345,500원346,000원1,962
cmvg91pxx021v10bjd9dim453stock-5m028260:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pxs021u10bjl0zmbaoi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:25:00raw271,000원272,500원270,500원271,500원2,279
cmvg91py7021x10bjaama78ahstock-5m034730:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91py3021w10bjhkzv6pek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:25:00raw425,500원426,500원425,000원426,000원1,548
cmvg91pyi021z10bjmjz6ar9fstock-5m003550:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pye021y10bjbur0a2x91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:25:00raw102,200원102,300원102,000원102,200원1,247
cmvg91pz2022310bjdahyxryrstock-5m015760:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pyy022210bjmj247i1m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:25:00raw27,950원28,000원27,900원27,950원6,177
cmvg8va2901zn10bj6gaz4j24stock-5m005930:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va1g01zm10bjtpq307zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:20:00raw209,750원210,000원209,000원209,750원207,692
cmvg8va6z020f10bj0kfyxjgcstock-5m012330:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va6u020e10bj6d0qlknz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:20:00raw347,000원347,000원345,500원346,000원1,229
cmvg8va7b020h10bjpy77gsnmstock-5m096770:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va76020g10bj3hqpnumc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:20:00raw149,200원149,300원148,700원149,200원7,314
cmvg91pwo021n10bjdk6lqka9stock-5m373220:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pwj021m10bjd5pwehxy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:20:00raw413,000원414,000원412,000원412,500원4,435
cmvg8va8z020r10bjhbhzjgo4stock-5m017670:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va8v020q10bjrik97l291
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:20:00raw76,700원76,700원76,500원76,500원6,753
cmvg91pv3021d10bjvqgswsd4stock-5m000270:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91puy021c10bj5tpjmfu01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:20:00raw110,400원111,000원110,400원110,500원5,765
cmvg8va8n020p10bj51is3xo2stock-5m030200:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va8j020o10bjxcm2ln3g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:20:00raw50,900원50,900원50,600원50,600원3,307
cmvg8va7n020j10bjfro4he1istock-5m028260:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va7i020i10bj7fwmakje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:20:00raw271,500원272,000원270,500원270,500원1,749
cmvg8va7z020l10bjejh5gl50stock-5m034730:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va7u020k10bjruf5hvm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:20:00raw426,000원427,500원425,000원425,500원1,472
cmvg91pyt022110bj0bm6grp8stock-5m015760:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pyo022010bjusiosaok1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:20:00raw27,950원28,000원27,900원27,900원5,844
cmvg8va8c020n10bj9o0quchvstock-5m003550:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va87020m10bjvbnxo94b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:20:00raw102,100원102,200원101,900원102,200원1,280
cmvg8va6n020d10bjvj7o2bdzstock-5m207940:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va6i020c10bj2xbw4j951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:20:00raw1,383,000원1,388,000원1,382,000원1,388,000원1,555
cmvg8va6b020b10bjtybkgk3ystock-5m055550:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va66020a10bjtswckygy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:20:00raw90,800원91,000원90,700원90,700원7,302
cmvg8va5z020910bjf1jgy29gstock-5m105560:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va5u020810bjt8jt7d1l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:20:00raw160,100원160,300원160,000원160,000원7,680
cmvg8va5n020710bjl9rlefabstock-5m005490:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va5i020610bju0adlbb61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:20:00raw302,000원302,500원301,000원301,500원5,920
cmvg8va5c020510bjsbze9l6zstock-5m068270:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va55020410bj90xpb9x51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:20:00raw195,800원196,300원195,600원196,100원7,289
cmvg8va4k020110bjhp8lmalustock-5m051910:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va4f020010bj6ydbdawu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:20:00raw254,250원254,500원252,750원253,000원4,311
cmvg8va4801zz10bjrm8ivexrstock-5m006400:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va4301zy10bjwb3azl4q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:20:00raw562,000원564,000원560,000원561,000원5,321
cmvg8va3w01zx10bjelkc88xhstock-5m035720:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va3r01zw10bjwes3vaza1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:20:00raw31,200원31,300원31,200원31,200원8,473
116,697건 중 24,201–24,250← 이전485 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬