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
cmvg6wkab01m110bj8e6mhl0nstock-5m068270:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wka601m010bjdxm3bmwp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:25:00raw196,400원196,600원196,100원196,500원5,582
cmvg6wk9x01lz10bj9cnt2twostock-5m051910:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk9s01ly10bjirn8975d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:25:00raw255,000원255,000원254,000원254,500원3,809
cmvg6wk9l01lx10bjrks8dq9kstock-5m006400:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk9g01lw10bjyve3zveq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:25:00raw569,000원570,000원566,000원566,000원5,290
cmvg6wk9901lv10bjs21lzdbwstock-5m035720:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk9501lu10bj3tr23jui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:25:00raw31,350원31,350원31,250원31,250원5,000
cmvg6wk8y01lt10bjh5lbgoxzstock-5m035420:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk8t01ls10bjrugsc6511
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:25:00raw177,700원177,900원177,400원177,500원4,126
cmvg6wk8m01lr10bjxyuc8pfcstock-5m066570:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk8h01lq10bjcu37xqiw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:25:00raw163,300원163,600원163,000원163,100원7,627
cmvg6wk7x01ln10bj287bocm6stock-5m000660:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk7t01lm10bj51e09r8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:25:00raw1,212,000원1,215,000원1,208,000원1,211,000원35,022
cmvg6q78s01kb10bj823pu5hrstock-5m005930:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q78l01ka10bjsymumje41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:20:00raw210,500원211,500원210,000원210,500원242,783
cmvg6wkba01m710bj8e9yrp8hstock-5m105560:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkb601m610bjtlxpdw4n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:20:00raw160,100원160,200원160,100원160,200원4,067
cmvg6q7gj01lj10bjxba4vtabstock-5m017670:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ge01li10bjllanzyua1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:20:00raw76,800원77,000원76,800원76,900원7,135
cmvg6q7g601lh10bjolbaovdystock-5m030200:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7g101lg10bj6xly89qc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:20:00raw50,600원50,800원50,600원50,800원3,108
cmvg6q7fu01lf10bjit32jbn7stock-5m015760:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7fq01le10bjc7dp56l01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:20:00raw27,950원27,950원27,850원27,850원24,439
cmvg6q7fj01ld10bjoquxvk7sstock-5m003550:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7fe01lc10bj43h551ny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:20:00raw102,700원103,100원102,300원102,300원1,376
cmvg6q7f601lb10bj2v773qhcstock-5m034730:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7f101la10bjoh5vg8ad1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:20:00raw428,250원429,500원427,000원427,000원1,008
cmvg6q7eu01l910bj3gpf54u2stock-5m028260:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ep01l810bjvu8833nb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:20:00raw273,500원274,500원273,000원273,500원2,331
cmvg6q7ej01l710bjiasuowv7stock-5m096770:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ee01l610bjl0u2inag1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:20:00raw149,800원150,200원149,300원149,600원6,949
cmvg6q7e701l510bjf3aw46g1stock-5m012330:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7e201l410bjh2hc0gst1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:20:00raw349,000원349,000원348,000원348,500원1,073
cmvg6q7dw01l310bjaggkfh5cstock-5m373220:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7dr01l210bjs7wrzz9i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:20:00raw415,000원416,000원414,500원415,500원3,011
cmvg6q7d001kz10bjer3ac5vjstock-5m207940:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7cv01ky10bjcm2njrh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:20:00raw1,401,000원1,405,000원1,400,000원1,404,000원1,065
cmvg6q7co01kx10bjf2p7l25zstock-5m055550:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ci01kw10bj9qz6kt0o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:20:00raw90,400원90,500원90,300원90,400원10,865
cmvg6q7c801kv10bjfdezndcmstock-5m000270:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7c201ku10bjveejveg01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:20:00raw111,000원111,100원110,800원111,000원4,911
cmvg6q7bu01kt10bjbblx8widstock-5m005490:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7bp01ks10bjxo3rq3yu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:20:00raw303,000원304,000원302,500원303,500원1,542
cmvg6q7bi01kr10bjmht7pwz4stock-5m068270:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7bc01kq10bj560g4lsp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:20:00raw196,700원196,800원196,200원196,400원4,915
cmvg6q7b501kp10bjzu4inibfstock-5m051910:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7b001ko10bjz7sw4moj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:20:00raw254,750원256,000원254,500원255,000원5,843
cmvg6q7au01kn10bjp3c6jxgdstock-5m006400:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ap01km10bjm4fa9pjj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:20:00raw569,000원571,000원568,000원569,000원6,444
cmvg6q7ai01kl10bje6bciwflstock-5m035720:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ad01kk10bjf5cbl3sk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:20:00raw31,250원31,350원31,250원31,350원2,281
cmvg6q7a601kj10bj0py8ilevstock-5m035420:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7a101ki10bjq3zk5dqb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:20:00raw177,800원178,100원177,600원177,700원3,929
cmvg6q79u01kh10bjquz7z770stock-5m066570:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q79q01kg10bjpt44mv431
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:20:00raw163,800원164,200원163,200원163,300원4,559
cmvg6q79i01kf10bjzquyzoddstock-5m005380:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q79e01ke10bjwe6qwgkn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:20:00raw308,500원309,000원308,000원308,500원4,503
cmvg6q79601kd10bjcq0gk0aastock-5m000660:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q79101kc10bj2k9yavaa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 13:20:00raw1,217,000원1,221,000원1,212,000원1,213,000원25,637
cmvg6jp6301j910bj1xksjc1wstock-5m066570:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp5y01j810bjrc2e8tun1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 13:15:00raw163,400원164,000원163,200원163,800원4,178
cmvg6q7dk01l110bjc9azzw7nstock-5m373220:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7d701l010bjg7kx6ahw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:15:00raw415,000원415,500원414,000원415,000원2,527
cmvg6jpc401k910bjtiz6oj5ustock-5m017670:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpc001k810bja79qw8681
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:15:00raw76,700원77,000원76,700원76,900원4,020
cmvg6jpbs01k710bjhfhmvhk3stock-5m030200:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpbo01k610bj67yqtnxo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:15:00raw50,800원50,800원50,600원50,700원3,862
cmvg6jpbg01k510bjnve9drvhstock-5m015760:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpbb01k410bjh35vvseu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:15:00raw27,850원27,950원27,850원27,950원6,391
cmvg6jpb501k310bj4rd2k4fmstock-5m003550:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpb001k210bjjddusckg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:15:00raw102,400원102,700원102,300원102,400원895
cmvg6jpat01k110bjl15s6zmrstock-5m034730:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpao01k010bj6ly678ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:15:00raw427,500원428,500원427,000원428,250원634
cmvg6jpai01jz10bjrx6csvzastock-5m028260:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpac01jy10bjlso7c0xm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:15:00raw273,000원274,000원273,000원273,500원1,815
cmvg6jpa401jx10bj2di8fq2rstock-5m096770:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp9x01jw10bjoi1dduan1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 13:15:00raw149,500원150,000원149,300원149,800원5,160
cmvg6jp9m01jv10bjecu1nhscstock-5m012330:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp9h01ju10bjr1ekxwy41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:15:00raw348,500원349,000원347,500원348,500원1,509
cmvg6jp9801jt10bj548vsxb1stock-5m207940:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp9301js10bja4dgnuqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:15:00raw1,398,000원1,407,000원1,398,000원1,401,000원1,601
cmvg6jp8v01jr10bj986jjl8zstock-5m055550:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp8r01jq10bjp4aoja571
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 13:15:00raw90,500원90,600원90,400원90,400원5,290
cmvg6jp8k01jp10bj8y0hy3wnstock-5m105560:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp8f01jo10bjifbg4nzs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 13:15:00raw160,100원160,200원160,100원160,100원3,913
cmvg6jp8801jn10bjm43cv2pkstock-5m000270:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp8301jm10bjouut0yyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:15:00raw111,000원111,300원110,900원111,100원2,114
cmvg6jp7x01jl10bjsmt9p0yustock-5m005490:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp7s01jk10bjyqw5e85z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:15:00raw302,500원303,500원302,000원303,000원1,195
cmvg6jp7l01jj10bjn1yqm5fkstock-5m068270:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp7h01ji10bjf3y9jz0q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 13:15:00raw196,400원196,900원196,400원196,700원3,672
cmvg6jp7a01jh10bjtbmegg42stock-5m051910:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp7601jg10bjgx1af1wg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 13:15:00raw254,500원254,750원254,500원254,500원2,356
cmvg6jp7001jf10bj05r692cmstock-5m006400:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp6v01je10bj6agqgyor1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 13:15:00raw568,000원570,000원566,000원569,000원6,491
cmvg6jp6p01jd10bj37mwwxorstock-5m035720:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp6l01jc10bjnmmzg66b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 13:15:00raw31,300원31,300원31,250원31,300원2,780
cmvg6jp6e01jb10bjmnmeomyqstock-5m035420:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp6901ja10bjqowy09cg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 13:15:00raw177,800원178,000원177,700원177,800원2,497
116,697건 중 24,501–24,550← 이전491 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬