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
cmvg1d81s00i710bje7zp9x11stock-5m066570:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d81n00i610bjaaftb0r51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:50:00raw165,200원165,400원165,000원165,200원4,467
cmvg1d81d00i510bjmz5zka3istock-5m005380:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d81800i410bjw08thz161
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:50:00raw313,000원314,000원313,000원314,000원3,997
cmvg1d80y00i310bjx4xu3q2estock-5m000660:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d80t00i210bjg8yrc97c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:50:00raw1,229,000원1,232,000원1,225,000원1,230,000원27,623
cmvg1d80i00i110bjf5qpmpu0stock-5m005930:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d80c00i010bj2wya3rip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:50:00raw214,500원215,000원214,500원214,750원32,587
cmvg1jnsi00jh10bjs1ebb8i2stock-5m035720:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnsc00jg10bje81e0x2d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:50:00raw31,500원31,500원31,450원31,500원3,317
cmvg1d83l00if10bjr10ansirstock-5m068270:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d83g00ie10bj3ke9ozmd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:50:00raw196,500원197,000원196,200원196,400원5,462
cmvg1d83700id10bjw93y2se5stock-5m051910:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d82y00ic10bj3j1eek4m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:50:00raw264,500원265,500원264,250원265,000원2,326
cmvg1d87u00j310bjgamdaimbstock-5m030200:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d87p00j210bjjadlba211
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:50:00raw50,900원50,900원50,700원50,900원2,307
cmvg1d86i00iv10bj2luj8ukgstock-5m096770:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d86d00iu10bjs5bvfc881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:50:00raw152,500원153,000원152,350원152,700원6,411
cmvg1d86v00ix10bjifz9g0bastock-5m028260:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d86q00iw10bj0l6ryl1j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:50:00raw276,000원277,000원275,500원276,000원2,352
cmvg1d88600j510bj3ekfku2tstock-5m017670:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d88100j410bjx7hatsg21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:50:00raw76,700원76,900원76,600원76,800원4,990
cmvg1d87600iz10bje1s76yf1stock-5m034730:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d87100iy10bjk2x0t81e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:50:00raw433,000원434,500원432,500원433,000원1,179
cmvg1d87i00j110bjcj0m04l2stock-5m003550:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d87d00j010bjp3hqg7et1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:50:00raw102,900원103,300원102,800원102,800원980
cmvg1q37i00lh10bj9qnu9un0stock-5m015760:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q37c00lg10bjkhpfgats1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:50:00raw28,350원28,350원28,250원28,300원8,031
cmvg1d85h00ip10bjtdbu3w9xstock-5m207940:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d85c00io10bj059uzk271
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:50:00raw1,398,000원1,398,000원1,392,000원1,392,000원365
cmvg1d85t00ir10bjjzja0pafstock-5m373220:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d85o00iq10bjce6dd6rm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:50:00raw420,000원420,500원418,500원419,500원2,690
cmvg1d84t00il10bjyhhm2emystock-5m105560:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d84o00ik10bjq2nhh6331
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:50:00raw162,400원162,700원162,300원162,700원6,996
cmvg1d84e00ij10bj6zkq0rl4stock-5m000270:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d84900ii10bjdfc26fg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:50:00raw112,600원112,700원112,300원112,700원3,899
cmvg1d85500in10bjh0m8e5jrstock-5m055550:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d85000im10bjz2moishj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:50:00raw92,000원92,300원91,900원92,300원13,764
cmvg1d86600it10bjelwoj6jcstock-5m012330:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d86100is10bjshehm9751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:50:00raw351,000원352,000원351,000원352,000원1,494
cmvg16w1x00hd10bjauzdfjwustock-5m055550:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w1s00hc10bj8jxvf6hb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:45:00raw92,000원92,100원91,900원92,000원18,691
cmvg16w4q00ht10bjcsx38fzcstock-5m003550:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w4l00hs10bj3srlg5wj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:45:00raw102,400원103,100원102,400원102,700원1,341
cmvg16w5200hv10bjsxqt4nhestock-5m015760:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w4x00hu10bjgl6svdea1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:45:00raw28,250원28,400원28,250원28,350원3,936
cmvg16w5e00hx10bj7k3vnh5sstock-5m030200:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w5900hw10bj27lmk9nu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:45:00raw50,800원50,900원50,600원50,900원2,651
cmvg16w5q00hz10bj7f43n2r7stock-5m017670:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w5l00hy10bjgta8abrb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:45:00raw76,500원76,700원76,500원76,600원6,080
cmvg16w4e00hr10bjxg5dyk0astock-5m034730:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w4900hq10bjim9w5vw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:45:00raw431,500원435,000원431,500원433,000원919
cmvg16w4200hp10bj49ajocf2stock-5m028260:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w3w00ho10bjh7v827x21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:45:00raw276,000원277,500원275,500원276,000원3,438
cmvg16w3n00hn10bj46eawit0stock-5m096770:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w3h00hm10bjr458s5hc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:45:00raw152,300원152,900원152,000원152,400원6,956
cmvg16w3900hl10bju1cpz6rsstock-5m012330:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w3400hk10bjnjlfafql1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:45:00raw350,000원352,000원350,000원351,000원1,596
cmvg16w2m00hh10bjg4sriycfstock-5m373220:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w2h00hg10bj1ndarpck1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:45:00raw419,500원420,500원419,000원420,000원1,714
cmvg16w2a00hf10bjhxo8e7j5stock-5m207940:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w2500he10bjp7ic2fh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:45:00raw1,405,000원1,405,000원1,394,000원1,398,000원1,089
cmvg16vxe00gn10bjrsvbt1fmstock-5m005930:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vx100gm10bjurszpm0n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:45:00raw214,250원215,500원214,000원214,500원167,750
cmvg16vxr00gp10bjjbzwubrhstock-5m000660:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vxm00go10bjn9v3068j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:45:00raw1,228,000원1,234,000원1,227,000원1,229,000원38,025
cmvg16vy300gr10bjqyfump6tstock-5m005380:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vxy00gq10bjkee1treg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:45:00raw314,000원314,500원313,000원313,000원5,486
cmvg16vye00gt10bjjeerp0e6stock-5m066570:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vy900gs10bjb2igdw8l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:45:00raw164,500원165,500원164,400원165,200원6,023
cmvg16vyq00gv10bj0b5wdjcsstock-5m035420:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vyl00gu10bji4szzxf21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:45:00raw178,900원179,300원178,800원179,300원1,960
cmvg16vz300gx10bjc8rupwb3stock-5m035720:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vyy00gw10bjeemlotjb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:45:00raw31,500원31,500원31,400원31,450원11,282
cmvg16vzf00gz10bjv41dlud6stock-5m006400:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vza00gy10bj1tv4u39g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:45:00raw581,000원584,000원580,000원583,000원4,532
cmvg16vzr00h110bjxh6x9q7tstock-5m051910:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vzm00h010bjyrlk02991
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:45:00raw264,000원265,000원264,000원264,500원984
cmvg16w0400h310bjji4k5ae4stock-5m068270:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vzz00h210bjy156c6ra1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:45:00raw196,600원196,800원196,200원196,400원8,560
cmvg16w0j00h510bj27jlswctstock-5m005490:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w0d00h410bjqat5mv1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:45:00raw305,500원307,000원305,000원306,500원1,310
cmvg16w1800h910bjrn7vfzpgstock-5m000270:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w1300h810bjd6ej4dfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:45:00raw112,600원112,700원112,500원112,600원5,331
cmvg16w1l00hb10bjmwkq8d1ostock-5m105560:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w1g00ha10bjpnzym36r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:45:00raw161,700원162,400원161,700원162,400원5,770
cmvg10dos00g910bjdoasygbistock-5m028260:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10don00g810bja5jy5dcx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:40:00raw277,000원277,500원275,500원275,500원2,780
cmvg10dp400gb10bj1pao29eistock-5m034730:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10doz00ga10bjwbr9ol2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:40:00raw432,000원434,000원431,500원432,500원1,189
cmvg10dpg00gd10bj9jugc1j5stock-5m003550:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dpb00gc10bj7ptm2wcd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:40:00raw103,100원103,300원102,300원102,500원1,086
cmvg10dqh00gj10bj2bk8htafstock-5m030200:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dqb00gi10bj0ijreab01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:40:00raw50,600원50,800원50,500원50,700원2,574
cmvg10dnr00g310bjj1gbta7estock-5m207940:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dnl00g210bjrhwknd241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:40:00raw1,414,000원1,414,000원1,404,000원1,404,000원716
cmvg10dne00g110bjp1kaplasstock-5m055550:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dn900g010bjg3afso6j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:40:00raw92,000원92,000원91,900원92,000원4,151
cmvg10dqt00gl10bj7957tmfnstock-5m017670:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dqo00gk10bjpqr8uo3m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:40:00raw76,500원76,700원76,500원76,500원6,246
116,697건 중 25,201–25,250← 이전505 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬