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
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
cmvg8va3l01zv10bjmb03fwk3stock-5m035420:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va3g01zu10bjp3ku9tc51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:20:00raw177,500원177,800원177,300원177,500원3,601
cmvg8va3901zt10bj0z32eotzstock-5m066570:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va3401zs10bjfvqc77y91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:20:00raw162,600원162,900원162,200원162,300원5,170
cmvg8owcv01yj10bjqcvk026mstock-5m005380:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:192026-10-20 14:25:19cmvg8owcp01yi10bjsfwqabag1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:15:00raw307,500원307,500원306,500원306,500원2,337
cmvg8owba01yf10bjxr4e319ystock-5m005930:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:192026-10-20 14:25:19cmvg8owb101ye10bjfnsrlp7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:15:00raw210,750원211,000원209,500원209,750원187,987
cmvg8va4u020310bjpygd0xaistock-5m068270:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va4q020210bjc8t632ql1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:15:00raw195,700원196,000원195,600원195,700원4,471
cmvg8owk801zl10bjkm4qy3y4stock-5m017670:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owk301zk10bj8y45kfgw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:15:00raw76,700원76,800원76,600원76,600원6,166
cmvg8owjv01zj10bjicqa2w21stock-5m030200:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owjq01zi10bjobxw0dj21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:15:00raw50,700원50,900원50,700원50,800원2,329
cmvg8owji01zh10bj10lx6rzrstock-5m015760:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owje01zg10bj5lqnsx8j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:15:00raw27,950원27,950원27,900원27,900원4,483
cmvg8owj701zf10bjnn1y5qh0stock-5m003550:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owj201ze10bjebyz9uye1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:15:00raw102,000원102,200원102,000원102,100원1,243
cmvg8owiw01zd10bjan55fi0xstock-5m034730:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owir01zc10bj4rqwcxvd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:15:00raw427,000원428,000원426,000원426,000원883
cmvg8owik01zb10bjyccezhctstock-5m028260:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owif01za10bjizp20i241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:15:00raw272,000원272,000원271,000원271,000원1,592
cmvg8owi801z910bjr1k1cnq4stock-5m096770:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owi301z810bjz068xms41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:15:00raw149,100원149,300원148,800원149,200원5,983
cmvg8owhx01z710bjd9jwmvhwstock-5m012330:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owht01z610bj0mwbzqbz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:15:00raw346,500원347,000원346,000원347,000원1,172
cmvg8owhn01z510bjucyd56cwstock-5m373220:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owhi01z410bjzcggj1cx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:15:00raw414,500원414,500원412,500원413,000원3,352
cmvg8owhb01z310bjfn5tpgrmstock-5m207940:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owh501z210bj7shrk47d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:15:00raw1,387,000원1,387,000원1,382,000원1,383,000원1,100
cmvg8owgy01z110bj3pg9zbb5stock-5m055550:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owgt01z010bjb18at8oz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:15:00raw90,700원90,800원90,600원90,800원6,382
cmvg8owgn01yz10bjtvdrlnj5stock-5m105560:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owgi01yy10bjomcl4q4t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:15:00raw160,200원160,300원160,000원160,000원6,081
cmvg8owgc01yx10bj3hfmshcsstock-5m000270:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owg701yw10bjumo3c82v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:15:00raw110,700원110,800원110,300원110,300원3,541
cmvg8owg001yv10bjyriwgym8stock-5m005490:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owfv01yu10bja7ernuk01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:15:00raw303,000원303,500원301,500원302,000원2,031
cmvg8owfp01yt10bjlk248enistock-5m051910:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owfk01ys10bj5tpbvktj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:15:00raw255,000원255,500원254,000원254,000원1,593
cmvg8owfe01yr10bjl6q76963stock-5m006400:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owf901yq10bjqpui128x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:15:00raw565,000원565,000원561,000원562,000원5,036
cmvg8owf201yp10bjy0jxwpkastock-5m035720:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owew01yo10bju3fmm6e31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:15:00raw31,250원31,250원31,200원31,200원7,469
cmvg8owek01yn10bjq3k2lcxbstock-5m035420:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8oweb01ym10bjnk68rryw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:15:00raw177,400원177,800원177,300원177,600원2,907
cmvg8owdp01yl10bjt34hpq4estock-5m066570:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:192026-10-20 14:25:19cmvg8owdf01yk10bjgix1tbtf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:15:00raw162,900원163,100원162,600원162,700원3,892
cmvg8owc501yh10bjxzco0zbfstock-5m000660:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:192026-10-20 14:25:19cmvg8owbv01yg10bj9fg39bkl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:15:00raw1,218,000원1,218,000원1,210,000원1,211,000원22,352
cmvg8ifmc01x910bjs1hr81u0stock-5m005380:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifm701x810bjsm8rw8vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:10:00raw306,000원308,500원306,000원307,500원4,599
cmvg8ifm001x710bjno97tj2pstock-5m000660:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8iflv01x610bj79n3gg3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:10:00raw1,211,000원1,225,000원1,211,000원1,217,000원49,825
cmvg8ifsx01yd10bjblue5qmsstock-5m017670:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifst01yc10bjfion488w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:10:00raw76,600원76,800원76,500원76,800원4,006
cmvg8ifsn01yb10bj7evkmmvzstock-5m030200:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifsj01ya10bj9xelignv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:10:00raw50,900원50,900원50,600원50,700원4,564
cmvg8ifsc01y910bj83o6bjdkstock-5m015760:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifs701y810bjpswntwxn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:10:00raw27,900원27,950원27,850원27,900원8,701
cmvg8ifs001y710bj1oxbs0cystock-5m003550:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifrv01y610bj1gc8syec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:10:00raw102,100원102,500원101,900원102,000원2,122
cmvg8ifro01y510bjzvo0q169stock-5m034730:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifrj01y410bjx97lno521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:10:00raw426,000원429,000원425,500원427,000원1,702
cmvg8ifrb01y310bj2vn4ixmcstock-5m028260:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifr601y210bjzrpfrzjp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:10:00raw272,000원273,000원271,500원272,000원4,635
cmvg8ifqz01y110bjh6a565vrstock-5m096770:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifqu01y010bjbwzfw4st1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:10:00raw148,700원149,350원148,700원149,100원8,511
cmvg8ifqn01xz10bj7cx4x6jxstock-5m012330:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifqi01xy10bjt0r7lesj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:10:00raw347,000원348,000원346,500원346,500원2,150
cmvg8ifqb01xx10bjhsde9vqgstock-5m373220:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifq601xw10bjktz6lqp61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:10:00raw412,500원415,500원412,000원414,500원5,676
cmvg8ifpz01xv10bj8t0uyr5nstock-5m207940:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifpu01xu10bjs9kapjbq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:10:00raw1,386,000원1,389,000원1,385,000원1,386,000원1,427
cmvg8ifpn01xt10bj1wc4xyzystock-5m055550:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifpi01xs10bjltdrnne61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:10:00raw90,800원90,900원90,600원90,700원7,859
cmvg8ifpb01xr10bjtedv65n8stock-5m105560:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifp601xq10bj8thvvnit1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:10:00raw160,100원160,300원160,100원160,200원7,312
cmvg8ifp001xp10bjcgu8azijstock-5m000270:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifov01xo10bj26em80y91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:10:00raw110,700원111,000원110,500원110,700원5,641
cmvg8ifoo01xn10bjco81acvrstock-5m005490:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifoj01xm10bjniiy2f071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:10:00raw303,000원303,500원302,000원303,000원1,345
cmvg8ifoc01xl10bjvoqbif4mstock-5m068270:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifo701xk10bj3ak7le6h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:10:00raw195,600원196,200원195,600원195,700원7,052
cmvg8iflm01x510bjyfwyswqpstock-5m005930:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8iflg01x410bjs927dy9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:10:00raw210,000원212,000원210,000원210,750원347,184
cmvg8ifnz01xj10bjwh5cum23stock-5m051910:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifnu01xi10bj1zl3qc9r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:10:00raw254,000원256,500원253,500원255,000원4,794
cmvg8ifnn01xh10bjrjdmvlofstock-5m006400:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifni01xg10bj6abftbij1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:10:00raw560,000원567,000원560,000원565,000원10,505
cmvg8ifna01xf10bj3481y8l0stock-5m035720:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifn501xe10bj3pgcx6hp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:10:00raw31,100원31,300원31,100원31,225원8,097
cmvg8ifmz01xd10bjkped0xm6stock-5m035420:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifmu01xc10bj4fku3vnl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:10:00raw177,200원177,900원177,100원177,500원6,663
cmvg8ifmn01xb10bjitp5h10hstock-5m066570:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifmj01xa10bjkr7v13dx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:10:00raw162,600원163,400원162,500원162,900원8,199
116,697건 중 24,251–24,300← 이전486 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬