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
cmvg7z56j01ud10bjgo0nmh5hstock-5m030200:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z56e01uc10bj1lj9u3jv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:55:00raw50,700원50,800원50,700원50,800원2,723
cmvg7z56801ub10bjcvryfuqestock-5m015760:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z56301ua10bjdslpd3pr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:55:00raw27,900원27,950원27,850원27,850원7,344
cmvg7z55w01u910bjezl411z7stock-5m003550:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z55s01u810bj7uo39urb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:55:00raw102,300원102,400원101,900원101,900원1,864
cmvg7z55k01u710bjo6zbbvihstock-5m028260:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z55f01u610bjed3smbss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:55:00raw271,500원272,000원271,500원272,000원1,232
cmvg7z55801u510bjlcvrdid2stock-5m096770:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z55401u410bjti7azdz41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:55:00raw148,800원149,000원148,300원148,600원7,116
cmvg7z54w01u310bjucwv10j9stock-5m012330:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z54r01u210bjvxeq9syf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:55:00raw348,000원348,000원346,500원347,000원1,094
cmvg7z54j01u110bj5xiu7dyhstock-5m373220:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z54e01u010bjq9hb4zoq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:55:00raw412,500원413,000원411,500원412,000원3,710
cmvg7z54601tz10bjqhqepbrestock-5m207940:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z54101ty10bjjqrlch0k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:55:00raw1,389,000원1,390,000원1,388,000원1,389,000원1,130
cmvg7z53t01tx10bj8nnntjdrstock-5m055550:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z53p01tw10bjg8vin8li1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:55:00raw90,700원90,700원90,500원90,600원7,812
cmvg7z53701tt10bjzar0w381stock-5m105560:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z53201ts10bjl25rrwy91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:55:00raw160,400원160,400원160,200원160,200원6,636
cmvg7z52v01tr10bj95v4i1d2stock-5m000270:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z52p01tq10bjvzg2rlmu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:55:00raw110,900원110,900원110,600원110,600원2,431
cmvg7z52i01tp10bjag9bz4j2stock-5m005490:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z52e01to10bjtiffavt61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:55:00raw302,000원303,000원301,500원302,000원1,682
cmvg7z52701tn10bj2h5ejxu1stock-5m051910:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z52201tm10bj05tupx281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:55:00raw253,750원254,000원253,000원253,500원2,382
cmvg7z51v01tl10bjdin8za22stock-5m006400:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z51q01tk10bjszbd3kwr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:55:00raw565,000원565,000원561,000원562,000원4,854
cmvg7z51j01tj10bj6cd4ccg0stock-5m035720:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z51e01ti10bjl0y2z2oi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:55:00raw31,200원31,200원31,100원31,100원5,122
cmvg7z51701th10bjv2mg7hz7stock-5m035420:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z51201tg10bjgyhzxwun1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:55:00raw177,400원177,400원177,200원177,300원3,218
cmvg7z50u01tf10bj5ot0ka5ystock-5m066570:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z50p01te10bj2nmeeh6s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:55:00raw163,200원163,200원162,500원162,600원6,069
cmvg7z50601tb10bj8d6atalwstock-5m000660:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z50101ta10bjwkprrjz01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:55:00raw1,215,000원1,217,000원1,212,000원1,216,000원25,257
cmvg7z4zt01t910bj36yc3hzvstock-5m005930:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z4zn01t810bjrczt8vun1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:55:00raw210,500원210,500원209,500원210,250원187,086
cmvg7sqd001sx10bjhbocifflstock-5m028260:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqcv01sw10bjer28dux51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:50:00raw271,000원272,000원271,000원272,000원2,181
cmvg7sqep01t710bj8rmqigiastock-5m017670:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqel01t610bjx79i60h21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:50:00raw76,500원76,700원76,500원76,600원3,715
cmvg7sqed01t510bjbgh0w6yqstock-5m030200:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqe901t410bj02kbbzls1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:50:00raw50,700원50,800원50,600원50,800원2,676
cmvg7sqe201t310bjsa5vb3x0stock-5m015760:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqdx01t210bjoxyhhyty1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:50:00raw27,875원27,900원27,850원27,900원5,974
cmvg7sqdp01t110bj36004aa6stock-5m003550:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqdk01t010bj58d40wlr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:50:00raw102,100원102,400원102,100원102,400원886
cmvg7sqdc01sz10bjq1mkg8z4stock-5m034730:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqd701sy10bjk25ta2z51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:50:00raw426,000원427,500원425,500원427,000원770
cmvg7sqco01sv10bjhhse5yksstock-5m096770:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqcj01su10bjh0t4ij6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:50:00raw148,700원149,000원148,600원148,800원6,608
cmvg7sqcc01st10bj4n1gaiutstock-5m012330:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqc701ss10bjbid7bqx81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:50:00raw346,000원348,000원346,000원347,500원1,112
cmvg7sqc101sr10bjdcuxq684stock-5m373220:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqbv01sq10bjvm8c1j1t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:50:00raw413,500원413,500원412,000원412,500원4,919
cmvg7sqbe01sn10bjkm06calwstock-5m207940:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqb901sm10bjcfv7acnt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:50:00raw1,390,000원1,392,000원1,388,000원1,389,000원1,152
cmvg7sqaw01sl10bjhexjivmtstock-5m105560:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqam01sk10bjna4wnavb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:50:00raw160,400원160,500원160,300원160,300원6,538
cmvg7sqa301sj10bjud1vah0qstock-5m000270:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sq9z01si10bj5pk6504p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:50:00raw110,600원110,900원110,600원110,800원2,575
cmvg7sq9s01sh10bj34chabmxstock-5m005490:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sq9n01sg10bj501b0hnl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:50:00raw302,500원302,500원302,000원302,500원920
cmvg7sq9501sf10bjpcsw8bxystock-5m068270:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sq8u01se10bjthqyth7g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:50:00raw195,800원196,300원195,500원195,500원4,940
cmvg7sq8a01sd10bjj45wovdwstock-5m051910:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sq8001sc10bjlxboyg4l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:50:00raw252,500원255,000원252,500원253,750원5,696
cmvg7sq7j01sb10bjl6xneq22stock-5m006400:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq7e01sa10bjjzzdm2rl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:50:00raw562,000원565,000원562,000원564,000원5,381
cmvg7sq7701s910bjn7k8yo0estock-5m035720:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq7201s810bjctasq6jf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:50:00raw31,200원31,200원31,100원31,150원12,435
cmvg7sq6v01s710bj4mfzeye9stock-5m035420:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq6q01s610bj9y4i1akk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:50:00raw177,400원177,500원177,300원177,400원2,692
cmvg7sq6j01s510bjblm1acoastock-5m066570:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq6e01s410bjdwxaik5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:50:00raw162,700원163,400원162,600원163,000원5,074
cmvg7sq5w01s110bjvodzkgkpstock-5m005380:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq5r01s010bj3anzahqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:50:00raw306,500원307,000원306,000원307,000원5,828
cmvg7sq5k01rz10bjho32341astock-5m000660:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq5f01ry10bj0s8ncpnx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:50:00raw1,211,000원1,216,000원1,210,000원1,215,000원20,570
cmvg7sq5701rx10bjjoisw255stock-5m005930:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq4u01rw10bjshzijpiw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:50:00raw209,500원210,500원209,500원210,250원133,488
cmvg7z53j01tv10bjc39v7de5stock-5m055550:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z53e01tu10bj9j0gbp941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:50:00raw90,700원90,800원90,600원90,700원5,450
cmvg7m9uc01rh10bjob97lac7stock-5m012330:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9u701rg10bjzdc9tjrp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:45:00raw347,500원348,000원346,000원346,500원1,673
cmvg7m9r901r310bjz5m3j5bastock-5m051910:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9r201r210bjrni9l7r41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:45:00raw254,000원254,250원252,500원252,750원4,427
cmvg7m9q301qx10bjzo7go7a4stock-5m035720:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9py01qw10bjzqect9or1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:45:00raw31,200원31,200원31,150원31,200원3,142
cmvg7m9oi01qp10bjtl8jpdtmstock-5m005930:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9ob01qo10bjxfwrgi9x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:45:00raw209,750원210,500원209,000원209,750원166,842
cmvg7m9qh01qz10bj15wcqowtstock-5m006400:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9qc01qy10bj0z3gbctn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:45:00raw564,000원566,000원562,000원562,000원5,601
cmvg7m9ty01rf10bj0dt523cnstock-5m207940:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9tt01re10bjz4vx2mkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:45:00raw1,386,000원1,396,000원1,386,000원1,391,000원1,361
cmvg7sq6701s310bj69djrva5stock-5m066570:20261020:13452026-10-20 13:45:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq6201s210bj3euatskd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:45:00raw162,900원163,300원162,600원162,800원8,419
cmvg7m9pc01qt10bj5o81g0zqstock-5m005380:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9p701qs10bjjm26c90i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:45:00raw306,500원307,000원306,000원306,500원2,322
116,697건 중 24,351–24,400← 이전488 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬