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
cmvg5aok201az10bjsbejxrdustock-5m096770:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aojw01ay10bjsi7r9ajn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:40:00raw150,300원150,400원149,900원150,200원9,105
cmvg5aojp01ax10bj28t62heistock-5m012330:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoji01aw10bj30uiyqvi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:40:00raw349,000원349,500원348,500원349,500원785
cmvg5aojb01av10bjqr5lyn83stock-5m373220:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoj601au10bj81x2evkb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:40:00raw415,500원415,500원414,000원414,500원3,173
cmvg5aoiz01at10bjhb4z2yx4stock-5m055550:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoiu01as10bjtvj2gqx51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:40:00raw90,800원91,000원90,800원91,000원4,728
cmvg5aoin01ar10bjdpz8gr3bstock-5m105560:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoii01aq10bjqhmnws6l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:40:00raw160,400원160,400원160,300원160,400원2,404
cmvg5aoib01ap10bj5pm3hlwlstock-5m000270:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoi601ao10bjg5pljkw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:40:00raw111,050원111,050원110,700원111,000원5,505
cmvg5aohz01an10bju53v28sostock-5m005490:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aohu01am10bjuqxqifq11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:40:00raw303,500원304,000원303,000원303,500원820
cmvg5aohm01al10bj8qth27pastock-5m068270:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aohh01ak10bje52zmv3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:40:00raw196,400원196,900원196,400원196,700원3,893
cmvg5aoha01aj10bjuadvvnkdstock-5m051910:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoh501ai10bjtc2rakkh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:40:00raw256,000원256,500원255,500원256,000원2,479
cmvg5aogm01af10bjl2wxyc16stock-5m006400:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aogh01ae10bjqkqrgxwb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:40:00raw574,000원574,000원571,000원573,000원5,151
cmvg5aofz01ab10bjykcc1izystock-5m035720:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aofu01aa10bjvgkmkzq21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:40:00raw31,350원31,375원31,300원31,350원4,653
cmvg5aofn01a910bjwnqf7fofstock-5m035420:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aofi01a810bjpvozfmxr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:40:00raw178,100원178,300원178,000원178,100원2,283
cmvg5aofc01a710bjmczp9jtrstock-5m066570:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aof701a610bjdchz6w7l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:40:00raw164,400원164,400원163,900원164,000원5,886
cmvg5aoep01a310bjotdzhi5dstock-5m000660:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoek01a210bj9iv9ku5b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:40:00raw1,229,000원1,231,000원1,225,000원1,228,000원21,404
cmvg54aa4019f10bjfloqcavhstock-5m055550:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a9z019e10bj4y6dj8mp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:35:00raw90,700원90,900원90,600원90,900원4,951
cmvg5aogz01ah10bjhnzae7z8stock-5m051910:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aogu01ag10bj2gbywat71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:35:00raw257,000원257,250원256,000원256,250원2,567
cmvg5aoga01ad10bjevfr56llstock-5m006400:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aog501ac10bjuy1xigs01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:35:00raw575,000원576,000원573,000원574,000원2,711
cmvg54adq019z10bj56whm39xstock-5m017670:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54adl019y10bjeszycu421
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:35:00raw76,500원76,700원76,500원76,600원5,641
cmvg54ad6019x10bjmpujmwcsstock-5m030200:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54ad0019w10bjk2n701wx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:35:00raw50,500원50,700원50,500원50,700원3,650
cmvg54act019v10bjnopqee9dstock-5m015760:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54acn019u10bja4z21qyq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:35:00raw28,000원28,050원27,900원27,950원12,656
cmvg54acg019t10bjrtsnr4jastock-5m003550:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54acb019s10bjhxa4598n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:35:00raw102,300원102,400원102,000원102,300원1,294
cmvg54ac4019r10bj2x8zxv8hstock-5m034730:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54abz019q10bjwmylijb41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:35:00raw431,500원431,500원430,000원430,000원681
cmvg54abs019p10bj8fdps303stock-5m028260:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54abl019o10bju1gn63zn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:35:00raw276,000원276,000원275,000원275,000원613
cmvg54abe019n10bjq9j4pj3astock-5m096770:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54ab9019m10bjktmhquwq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:35:00raw150,600원150,800원150,300원150,300원5,099
cmvg54ab3019l10bj06nwih6fstock-5m012330:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54aay019k10bjjexrd6om1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:35:00raw349,500원350,000원349,000원349,500원1,097
cmvg54aas019j10bjyg3c52dqstock-5m373220:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54aan019i10bj35r9ei4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:35:00raw415,500원415,500원415,000원415,000원1,625
cmvg54aag019h10bjcye0pr5mstock-5m207940:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54aab019g10bjfhkfwckr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:35:00raw1,380,000원1,385,000원1,380,000원1,382,000원1,124
cmvg54a9r019d10bj8d0dgojsstock-5m105560:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a9m019c10bjyrq3ws371
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:35:00raw160,300원160,400원160,100원160,400원8,274
cmvg54a9f019b10bj91yzpewxstock-5m000270:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a9a019a10bjk3ybcnq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:35:00raw111,200원111,200원111,000원111,100원6,471
cmvg54a93019910bjpwnwaqztstock-5m005490:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a8y019810bju6ahkw1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:35:00raw304,000원304,500원303,000원303,500원1,689
cmvg54a8q019710bju89yt9tqstock-5m068270:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a8l019610bjpetortka1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:35:00raw196,300원196,700원196,200원196,500원4,442
cmvg54a8e019510bjzh7fhxtzstock-5m035720:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a89019410bjsam11la51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:35:00raw31,300원31,350원31,250원31,350원5,588
cmvg54a82019310bjwrwhsu33stock-5m035420:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a7w019210bjsnydl4cm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:35:00raw177,900원178,200원177,900원178,000원2,681
cmvg54a7p019110bjbha35990stock-5m066570:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a7k019010bj2lk0739q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:35:00raw164,500원164,500원164,000원164,500원3,878
cmvg54a7d018z10bje5t1luzxstock-5m005380:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a78018y10bj9jn0r12o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:35:00raw310,000원310,500원309,500원310,000원2,762
cmvg54a72018x10bj7q8ty8elstock-5m000660:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a6x018w10bjgbqv756h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:35:00raw1,234,000원1,235,000원1,229,000원1,229,500원18,992
cmvg54a6p018v10bj7db25qk7stock-5m005930:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a6c018u10bjbtzmuw2u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:35:00raw213,750원213,750원212,250원212,750원172,831
cmvg4xto5017j10bjg3q1tyfqstock-5m005380:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xto0017i10bjgwwv2i8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:30:00raw310,000원310,500원309,500원310,000원2,368
cmvg4xtv9018p10bj0pkce1npstock-5m030200:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtv5018o10bj9tm32ozm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:30:00raw50,800원50,800원50,400원50,500원3,104
cmvg4xtuy018n10bj0fldjyi6stock-5m015760:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtut018m10bjm1ysf7j31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:30:00raw28,050원28,100원27,950원27,950원23,831
cmvg4xtul018l10bjqsehjy8xstock-5m003550:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtug018k10bjenmfeqo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:30:00raw102,100원102,300원101,800원101,900원864
cmvg4xtu8018j10bjyxlipqnzstock-5m034730:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtu3018i10bj4qpt4qua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:30:00raw431,000원432,000원430,500원431,500원613
cmvg4xttv018h10bj37am1oilstock-5m028260:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xttq018g10bjt7lb66wa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:30:00raw275,000원276,000원275,000원275,500원1,265
cmvg4xttj018f10bj0b3h8dewstock-5m096770:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtte018e10bj1z27kryj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:30:00raw150,500원150,800원150,100원150,600원5,057
cmvg4xtpa017p10bjd28xcjh4stock-5m035720:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtp5017o10bjs78amhdp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:30:00raw31,300원31,300원31,250원31,300원4,328
cmvg4xtow017n10bjcq4t5jllstock-5m035420:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtoq017m10bj3kpbx0ny1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:30:00raw177,800원178,200원177,700원177,900원2,305
cmvg4xtoi017l10bjeeiu0fg1stock-5m066570:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtod017k10bjqyfbd23p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:30:00raw164,300원164,700원164,100원164,500원4,520
cmvg4xtsy018b10bj1x60bdktstock-5m012330:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtst018a10bjp1m1fc7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:30:00raw350,000원350,000원349,000원349,500원725
cmvg4xtsc018710bjewxvct24stock-5m373220:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xts7018610bjvy5yc1q01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:30:00raw415,000원416,000원414,500원415,000원2,394
cmvg4xtrz018510bjl13pk6wvstock-5m207940:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtru018410bjixxyb0n71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:30:00raw1,380,000원1,381,000원1,379,000원1,380,000원1,103
116,697건 중 24,701–24,750← 이전495 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬