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
cmvg3otan00z910bj8sfb0hd1stock-5m105560:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otai00z810bjj2oolqpw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:55:00raw161,400원161,400원160,900원161,200원13,049
cmvg3otac00z710bjnb7ff5fdstock-5m000270:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ota800z610bj83lv9vem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:55:00raw112,300원112,300원112,100원112,300원1,902
cmvg3ota100z510bj140nsbj5stock-5m005490:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot9w00z410bj2ca5bz6m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:55:00raw305,500원306,500원305,000원306,000원720
cmvg3ot9p00z310bjlhh2rtitstock-5m068270:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot9k00z210bjrx80vvg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:55:00raw195,900원196,200원195,700원195,800원5,888
cmvg3ot9d00z110bjebh3ifevstock-5m051910:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot9800z010bj4ve0omff1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:55:00raw259,500원261,000원259,500원260,250원1,575
cmvg3oted00zv10bjgajr5mfastock-5m017670:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:182026-10-20 12:05:18cmvg3ote800zu10bj2ogp9lm21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:55:00raw76,900원76,900원76,800원76,900원2,871
cmvg3ote000zt10bjvk9fkie2stock-5m030200:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:182026-10-20 12:05:18cmvg3otdw00zs10bj3cuiqy3c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:55:00raw50,800원50,900원50,600원50,800원1,992
cmvg3otdp00zr10bjahc2g3r1stock-5m015760:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:182026-10-20 12:05:18cmvg3otdk00zq10bj25n6y4gi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:55:00raw28,150원28,200원28,100원28,150원4,283
cmvg3ot6400yl10bjsj6di4pdstock-5m005930:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot5z00yk10bj1gfpanfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:55:00raw214,750원216,000원214,750원215,750원57,775
cmvg3ot6h00yn10bj7b63qr6gstock-5m000660:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot6c00ym10bjrxgtwxl91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:55:00raw1,244,000원1,248,000원1,243,000원1,247,000원20,684
cmvg3ot6u00yp10bjuixykp69stock-5m005380:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot6p00yo10bjevgadl391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:55:00raw312,000원312,500원311,500원312,000원1,950
cmvg3ot7600yr10bjp47gbmzwstock-5m066570:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot7100yq10bjwnpyr54v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:55:00raw165,600원165,700원165,200원165,400원4,404
cmvg3ot7t00yv10bjeb9qcajnstock-5m035420:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot7o00yu10bjzntcggu71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:55:00raw178,300원178,700원178,300원178,700원2,431
cmvg3ot8a00yx10bjiq6v6rd5stock-5m035720:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot8000yw10bj83hf6m8q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:55:00raw31,400원31,450원31,400원31,450원1,613
cmvg3ot9100yz10bja03omxx6stock-5m006400:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot8t00yy10bj5tu4dpfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:55:00raw581,000원583,000원580,500원582,000원2,433
cmvg3otdc00zp10bjy7h7x9v4stock-5m003550:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:18cmvg3otd700zo10bjwesnjxyn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:55:00raw102,800원103,300원102,700원102,800원1,360
cmvg3otcn00zl10bj3q7l0clmstock-5m028260:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otci00zk10bjalqyibrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:55:00raw276,500원277,500원276,500원277,000원909
cmvg3otcb00zj10bjtygm6wlzstock-5m096770:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otc600zi10bjw6fegq9c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:55:00raw151,800원152,000원151,600원151,650원4,861
cmvg3otbz00zh10bjuezm7xtostock-5m012330:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otbu00zg10bj2i1midjv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:55:00raw351,500원352,000원351,000원351,000원725
cmvg3otbo00zf10bj4jnl7t7kstock-5m373220:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otbj00ze10bjxkqffu3b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:55:00raw419,500원420,000원418,500원419,500원2,441
cmvg3otbc00zd10bjl03ewk2fstock-5m207940:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otb700zc10bjg46v73bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:55:00raw1,376,000원1,380,000원1,374,000원1,375,000원2,010
cmvg3ot7i00yt10bj82ez2pq6stock-5m035420:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot7d00ys10bjs667ganr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:50:00raw178,400원178,500원178,200원178,300원2,058
cmvg3ii7700xz10bjepkqawixstock-5m373220:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii7100xy10bjldog3r221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:50:00raw419,000원419,500원419,000원419,500원2,011
cmvg3ii8100y310bj0k7c4onrstock-5m096770:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii7t00y210bjuhctm1f31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:50:00raw151,800원152,000원151,500원151,800원4,335
cmvg3ii7k00y110bjjqza0ahrstock-5m012330:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii7f00y010bjhii06jxk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:50:00raw351,000원351,500원351,000원351,500원1,092
cmvg3ii2c00x710bjd9kwevjlstock-5m005930:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii2600x610bjnxvwhf671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:50:00raw215,000원215,250원214,500원215,000원34,041
cmvg3ii9k00yb10bjz0q1epdpstock-5m034730:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii9e00ya10bjwrqwxjsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:50:00raw434,500원435,000원433,000원434,000원1,205
cmvg3ii9z00yd10bjyuol2ky9stock-5m003550:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii9s00yc10bj2xs61zgd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:50:00raw103,100원103,500원102,600원102,800원1,407
cmvg3ii4m00xl10bjnyuyiktistock-5m051910:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii4h00xk10bjwdi7v6c71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:50:00raw260,000원260,500원259,500원259,750원1,714
cmvg3ii4x00xn10bj8v7psxhgstock-5m068270:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii4t00xm10bjm7lojh5d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:50:00raw196,100원196,200원195,700원195,900원6,390
cmvg3ii2o00x910bjbac74unjstock-5m000660:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii2k00x810bj15xjr72z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:50:00raw1,241,500원1,245,000원1,238,000원1,245,000원21,184
cmvg3ii3z00xh10bj5vimvvb3stock-5m006400:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii3u00xg10bjwicx33hw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:50:00raw580,000원581,000원579,000원581,000원2,077
cmvg3ii3000xb10bj1psgzrbastock-5m005380:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii2v00xa10bj4oefd9051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:50:00raw311,500원312,500원311,500원312,000원1,347
cmvg3ii3c00xd10bjl6mu9v6fstock-5m066570:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii3700xc10bjt4koibwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:50:00raw165,500원165,600원165,000원165,500원4,747
cmvg3ii3n00xf10bjkjruqoxjstock-5m035720:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii3i00xe10bj2ljgfbra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:50:00raw31,375원31,450원31,350원31,450원4,938
cmvg3ii6i00xv10bjl2sk5nhostock-5m055550:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii6d00xu10bjzt8b4z7o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:50:00raw91,400원91,400원91,300원91,300원3,099
cmvg3ii5a00xp10bjhe5ka84tstock-5m005490:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii5500xo10bj11fkwupc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:50:00raw305,500원306,500원305,000원305,500원905
cmvg3ii6u00xx10bjnp7pwc8estock-5m207940:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii6p00xw10bjv7kcp6ub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:50:00raw1,380,000원1,380,000원1,375,000원1,376,000원723
cmvg3ii5q00xr10bjpe2ga167stock-5m000270:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii5k00xq10bjvbgh6r6q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:50:00raw112,200원112,500원112,000원112,300원2,272
cmvg3iib000yj10bj2xeidqqzstock-5m017670:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3iiaw00yi10bjvttpx2xs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:50:00raw76,800원76,900원76,800원76,900원2,268
cmvg3iiap00yh10bjbg6kcf4fstock-5m030200:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3iiak00yg10bj9ykp79121
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:50:00raw50,800원50,900원50,700원50,800원2,303
cmvg3iiad00yf10bj6l48343pstock-5m015760:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3iia800ye10bjgr9rvrtr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:50:00raw28,150원28,200원28,050원28,150원7,277
cmvg3ii6600xt10bjp9f1jb8ostock-5m105560:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii6000xs10bjezc5kxbj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:50:00raw161,300원161,400원161,300원161,400원4,110
cmvg3ii8t00y710bjssblna78stock-5m028260:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii8o00y610bjpq9929n31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:50:00raw277,000원277,500원276,000원277,000원1,484
cmvg3bypp00wt10bjeqt9rh59stock-5m373220:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bypj00ws10bjzq1bhg7o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:45:00raw419,500원420,500원418,500원418,500원2,550
cmvg3byrd00x310bj67qpu6bkstock-5m030200:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byr800x210bjpn6cu8181
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:45:00raw50,800원50,900원50,600원50,700원2,306
cmvg3byp900wr10bj31s37uxzstock-5m207940:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byp500wq10bjdvsebdfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:45:00raw1,380,000원1,380,000원1,379,000원1,379,000원406
cmvg3byow00wp10bjy6tyhy9dstock-5m055550:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byoq00wo10bj4ofx25u71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:45:00raw91,500원91,500원91,300원91,300원5,842
cmvg3byoi00wn10bjiiccmneostock-5m105560:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byod00wm10bjrdrf8dwc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:45:00raw161,300원161,400원161,100원161,300원7,179
cmvg3byo600wl10bjc7iijezrstock-5m000270:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byo100wk10bjvly6bdgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:45:00raw112,000원112,200원111,900원112,200원3,278
116,697건 중 24,901–24,950← 이전499 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬