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
cmvg3bynu00wj10bjzlhtsqocstock-5m005490:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bynq00wi10bjg0b3bwpu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:45:00raw306,500원306,500원305,000원305,500원1,888
cmvg3byni00wh10bj2nkgyqbxstock-5m068270:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byne00wg10bj9vca4kf01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:45:00raw195,800원196,100원195,600원196,100원4,747
cmvg3byn700wf10bjquhtcq48stock-5m006400:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byn200we10bj1krgzptw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:45:00raw579,000원581,000원578,000원579,000원3,559
cmvg3bymu00wd10bjyeyplalsstock-5m035720:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bymq00wc10bjtre732qg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:45:00raw31,400원31,400원31,350원31,400원3,678
cmvg3bymj00wb10bjndpa77u9stock-5m035420:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byme00wa10bjk9e8t9qx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:45:00raw178,200원178,500원178,100원178,300원3,448
cmvg3byq200wv10bjkuavdpz2stock-5m012330:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bypx00wu10bjp2n3lhdj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:45:00raw349,500원350,500원349,500원350,500원1,257
cmvg3byqe00wx10bjlabr77bcstock-5m096770:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byq900ww10bjpzad2us31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:45:00raw151,600원152,300원151,500원151,800원5,029
cmvg3byqp00wz10bjvwzfjmp2stock-5m003550:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byql00wy10bj9yq9b24i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:45:00raw102,700원103,100원102,600원103,100원1,110
cmvg3ii4b00xj10bjmtpihcbbstock-5m051910:20261020:11452026-10-20 11:45:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii4600xi10bj7vu06nal1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:45:00raw260,750원261,500원259,500원260,000원3,533
cmvg3ii9700y910bjodudei51stock-5m034730:20261020:11452026-10-20 11:45:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii9100y810bjb1lziw4z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:45:00raw432,000원434,250원432,000원434,000원1,242
cmvg3ii8e00y510bj2hwedqy2stock-5m028260:20261020:11452026-10-20 11:45:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii8900y410bjfojj8xuc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:45:00raw275,000원277,000원275,000원276,500원2,626
cmvg3byr100x110bjcmwx1dgnstock-5m015760:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byqw00x010bjelzlnq8p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:45:00raw28,150원28,150원28,100원28,150원4,171
cmvg3byrq00x510bjssjqxm5bstock-5m017670:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byrl00x410bjfk4y6fa61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:45:00raw76,800원76,900원76,800원76,800원2,019
cmvg3bylu00w710bj6am74m5astock-5m005380:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bylp00w610bjhkim7lgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:45:00raw310,500원312,000원310,500원311,500원5,026
cmvg3bym700w910bjc41rbc92stock-5m066570:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bym200w810bj1bqvt0m81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:45:00raw164,800원165,500원164,500원165,300원5,953
cmvg3bylg00w510bjux75drz0stock-5m000660:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bylb00w410bj1sgkgfto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:45:00raw1,235,000원1,242,000원1,234,000원1,241,000원25,670
cmvg3byl300w310bjems223hvstock-5m005930:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bykp00w210bjh4erxth21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:45:00raw213,750원215,500원213,500원214,500원110,210
cmvg35j3h00v910bjuxrczk2lstock-5m000270:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j3b00v810bjupo22qyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:40:00raw112,200원112,200원111,800원112,000원4,149
cmvg35j5s00vn10bjel35l52pstock-5m096770:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j5n00vm10bj1oryz93v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:40:00raw151,800원151,900원151,500원151,500원4,336
cmvg35j5g00vl10bji5h2l3kostock-5m012330:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j5b00vk10bjmkhmsw6s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:40:00raw349,500원350,000원349,000원350,000원1,072
cmvg35j1300uv10bj9wt71oeestock-5m066570:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j0z00uu10bj3ypig1tm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 11:40:00raw164,800원164,900원164,200원164,800원5,321
cmvg35j0h00ur10bjikvypjqkstock-5m005380:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j0c00uq10bjdqwwl2ri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:40:00raw311,000원311,500원310,500원311,000원2,597
cmvg35j0600up10bjpw77gze0stock-5m000660:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j0100uo10bj4k4nvhzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 11:40:00raw1,234,000원1,237,000원1,230,000원1,235,000원19,808
cmvg35izt00un10bjxb27545jstock-5m005930:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35izo00um10bj4iln9dcr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:40:00raw214,250원214,500원213,000원213,750원82,279
cmvg35j6j00vr10bjeep879dpstock-5m028260:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j6900vq10bj8aqsuqfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:40:00raw276,000원276,000원275,000원275,000원933
cmvg35j7d00vt10bj1x8k5grnstock-5m034730:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j7200vs10bjrgtyr15u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:40:00raw431,500원433,000원431,000원432,000원905
cmvg35j8600vv10bj9bdua68ostock-5m003550:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j7w00vu10bjpk6q4dom1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:40:00raw102,700원103,100원102,400원102,700원1,091
cmvg35j1g00ux10bjiassa2fhstock-5m035420:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j1b00uw10bj3kxu5ya61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 11:40:00raw178,100원178,300원178,000원178,200원3,215
cmvg35j1s00uz10bj16wk822mstock-5m035720:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j1n00uy10bjt2g6tha21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 11:40:00raw31,350원31,400원31,350원31,350원2,928
cmvg35j2400v110bjlx50xhbestock-5m006400:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j1z00v010bjz20f0yyn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:40:00raw579,000원580,000원578,000원579,000원1,511
cmvg35j2f00v310bjqlr7irhhstock-5m051910:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j2b00v210bjdbhjcpi21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 11:40:00raw261,000원261,500원260,500원260,750원1,800
cmvg35j2r00v510bj57zqirnkstock-5m068270:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j2m00v410bjn9o2b0001
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:40:00raw195,800원196,100원195,600원195,800원4,738
cmvg35j3300v710bjkiy339i7stock-5m005490:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j2z00v610bj8n0bmlm81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:40:00raw306,000원306,500원305,500원306,500원957
cmvg35j3u00vb10bjc3fwahristock-5m105560:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j3p00va10bj02nohnvw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 11:40:00raw161,500원161,600원161,300원161,400원8,732
cmvg35j4500vd10bjuit4cztfstock-5m055550:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j4000vc10bjd7cyxa3x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 11:40:00raw91,500원91,500원91,400원91,500원3,416
cmvg35j4h00vf10bjzlo5w6s1stock-5m207940:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j4c00ve10bj0qmxrrsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:40:00raw1,380,000원1,380,000원1,379,000원1,379,000원420
cmvg35j5400vj10bjtogzizmtstock-5m373220:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j4z00vi10bj91xsby6n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 11:40:00raw418,500원419,500원418,000원419,500원1,565
cmvg35j9g00w110bjbho4t2pistock-5m017670:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j9a00w010bjxtcmh4ib1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 11:40:00raw76,900원76,900원76,800원76,800원2,932
cmvg35j9300vz10bj292ptx56stock-5m030200:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j8x00vy10bjsy8n1ydf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:40:00raw50,700원50,900원50,700원50,700원2,079
cmvg35j8r00vx10bjjva3ynevstock-5m015760:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j8l00vw10bjimtsp3l91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:40:00raw28,050원28,150원28,050원28,150원7,112
cmvg2z38p00u910bjuofg1djystock-5m012330:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z38g00u810bjo2e015qo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 11:35:00raw350,000원350,500원349,000원349,500원1,419
cmvg2z39300ub10bjrc7mif0pstock-5m096770:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z38y00ua10bj3fqusnbt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 11:35:00raw151,800원151,900원151,400원151,800원5,959
cmvg2z33n00tr10bjht1ezkkestock-5m006400:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z33h00tq10bjdoq9c75g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 11:35:00raw582,000원583,000원578,000원579,000원3,114
cmvg2z35600tz10bj4cy7z9iqstock-5m005490:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z35000ty10bjfnmf98yp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:35:00raw306,500원307,000원305,500원306,000원1,048
cmvg2z34e00tv10bjj5ingdsfstock-5m068270:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z34900tu10bjqyl9q5j01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 11:35:00raw196,000원196,200원195,500원195,800원7,484
cmvg2z38300u710bjvzlqrrwjstock-5m207940:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z37u00u610bj4ti9x1io1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:35:00raw1,387,000원1,388,000원1,380,000원1,381,000원972
cmvg2z39i00ud10bj9nxoa58qstock-5m034730:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z39d00uc10bj28o75nuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:35:00raw432,000원432,500원430,500원431,500원1,048
cmvg2z3a100uf10bji0w8wf7qstock-5m003550:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z39u00ue10bj8k6b2u1s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 11:35:00raw102,700원102,900원102,400원102,600원1,498
cmvg2z3ag00uh10bjdayy38k6stock-5m015760:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z3aa00ug10bje4wbcbyp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 11:35:00raw28,150원28,150원28,050원28,100원9,627
cmvg2z3at00uj10bj5jgznoicstock-5m030200:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z3ao00ui10bjpryavaug1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 11:35:00raw50,900원50,900원50,600원50,700원1,629
116,697건 중 24,951–25,000← 이전500 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬