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
cmvg0at6000ah10bj2rta470rstock-5m035420:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at5u00ag10bjgewxno561
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:20:00raw177,900원179,200원177,500원179,000원5,145
cmvg0at7600an10bj4b4rfa6zstock-5m006400:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at6z00am10bje1dm95nk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:20:00raw575,000원580,000원574,000원580,000원10,383
cmvg0at7k00ap10bj4h1ev781stock-5m051910:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at7f00ao10bj7art9tl81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:20:00raw263,500원264,750원263,000원264,750원1,449
cmvg0at4d00a910bj0pag4ukkstock-5m005930:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at3y00a810bj9w11bdqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:20:00raw212,000원213,500원212,000원213,250원211,748
cmvg0at4r00ab10bj1jmr880pstock-5m000660:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at4k00aa10bj8gx2b7qd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:20:00raw1,197,000원1,208,000원1,197,000원1,202,000원37,777
cmvg0at8000ar10bjunopauhostock-5m068270:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at7v00aq10bjw2ybawh61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:20:00raw196,300원197,900원196,200원197,400원10,412
cmvg0at8u00av10bjrpc6wt5kstock-5m000270:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at8o00au10bjkwrlr1pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:20:00raw112,600원113,200원112,600원113,000원5,000
cmvg0at6e00aj10bj0150hh7jstock-5m035720:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at6800ai10bjmpqji7wh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:20:00raw31,400원31,600원31,400원31,600원12,548
cmvg0at6s00al10bjuh12sca4stock-5m006400:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at6n00ak10bjkwdcx13q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:15:00raw571,000원576,000원568,000원574,000원17,631
cmvg047g0009510bjqysmn6yestock-5m000660:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047fr009410bj8cgc2gc41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:15:00raw1,188,000원1,199,000원1,183,000원1,198,000원74,922
cmvg047h4009b10bjx1sxrbvzstock-5m035420:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047gz009a10bj0gd5qftz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:15:00raw177,700원178,100원177,000원177,800원8,182
cmvg047fh009310bj311m9uusstock-5m005930:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047f6009210bjen25oqup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:15:00raw211,000원212,500원210,000원212,250원342,565
cmvg047hi009d10bjztugo2s3stock-5m035720:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047hc009c10bjr4u5fgg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:15:00raw31,375원31,450원31,350원31,400원24,057
cmvg047gs009910bjl1e4ojygstock-5m066570:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047gm009810bjqyac7xxm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:15:00raw161,600원162,900원161,200원162,800원15,343
cmvg047ge009710bjjfo8fnhrstock-5m005380:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047g8009610bj28j61x3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:15:00raw310,000원312,500원309,000원312,000원10,034
cmvg047jh009n10bjzpda9qbmstock-5m105560:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047jb009m10bjnx63eajv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:15:00raw161,400원161,500원161,000원161,100원16,832
cmvg047j2009l10bjwcrnxzzystock-5m000270:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ix009k10bj9g8arp9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:15:00raw111,900원112,800원111,600원112,800원12,904
cmvg047ip009j10bjfm4qkarvstock-5m005490:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ik009i10bjazs0mr181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:15:00raw303,500원304,500원302,500원304,500원4,314
cmvg047i8009h10bjcn0419yostock-5m068270:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047i3009g10bjhscta3l31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:15:00raw196,300원196,500원195,900원196,400원18,619
cmvg047hv009f10bjn1w5rskgstock-5m051910:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047hq009e10bj84m2pp6q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:15:00raw263,000원264,000원261,500원263,500원3,814
cmvg047m6009z10bjbfocqimzstock-5m034730:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047m1009y10bjpewk3loc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:15:00raw422,500원425,000원420,500원425,000원2,563
cmvg047lc009v10bjj7xwtqmystock-5m096770:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047l7009u10bjdxmnob7g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:15:00raw150,300원150,700원149,800원150,600원13,467
cmvg047ky009t10bjxdzx0h46stock-5m012330:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047kt009s10bjkj5uni8v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:15:00raw345,000원348,500원344,000원348,000원5,153
cmvg047kb009r10bj8mempqd8stock-5m207940:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047k6009q10bjq7exfl6o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:15:00raw1,411,000원1,417,000원1,406,000원1,412,000원1,370
cmvg047jv009p10bjswv1q5zrstock-5m055550:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047jq009o10bj1swdrbok1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:15:00raw92,200원92,200원91,900원92,000원13,732
cmvg047lq009x10bjare1qr1dstock-5m028260:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ll009w10bjyq0bpang1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:15:00raw270,500원271,500원269,000원271,000원5,605
cmvg047mm00a110bj10hjn63cstock-5m003550:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047mh00a010bjo9m13mp11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:15:00raw102,000원102,400원101,400원102,400원2,319
cmvg047n300a310bjjqgvlfu4stock-5m015760:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047my00a210bj143gu8331
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:15:00raw28,250원28,300원28,200원28,250원8,852
cmvg0ataf00b310bj4huzz0xtstock-5m373220:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0ata900b210bj5kr5hnv11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:15:00raw415,000원417,500원414,000원417,500원7,907
cmvg047ny00a710bj30okh928stock-5m017670:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047nt00a610bj4r2z79ja1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:15:00raw76,500원76,500원76,000원76,200원45,402
cmvg047nj00a510bjziopw4o7stock-5m030200:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ne00a410bjmsd68ma51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:15:00raw51,000원51,000원50,500원50,700원9,094
cmvfzxui3008310bjdjru2xk1stock-5m035720:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuhy008210bj3ng9hu3s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:10:00raw31,500원31,500원31,350원31,350원13,229
cmvfzxuiz008710bj5jp5lsilstock-5m051910:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuiu008610bj88ixc6jb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:10:00raw265,000원265,000원262,500원263,000원1,980
cmvfzxuja008910bjwp9zdu5qstock-5m068270:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuj5008810bjjuz291ac1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:10:00raw197,200원197,300원196,200원196,400원16,314
cmvfzxuk4008d10bjeflqknbhstock-5m000270:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxujx008c10bjbqjtcaq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:10:00raw112,500원112,500원111,800원111,800원8,818
cmvfzxujn008b10bjggjl0fkcstock-5m005490:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuji008a10bjw1w8sld21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:10:00raw305,000원305,000원303,500원303,500원1,610
cmvfzxug3007t10bjqnhuqix5stock-5m005930:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxufx007s10bj9e38yoj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:10:00raw212,500원213,000원210,500원210,750원174,964
cmvfzxugj007v10bjsvhsl45wstock-5m000660:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxugc007u10bj51x1em011
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:10:00raw1,202,000원1,202,000원1,187,000원1,189,000원106,198
cmvfzxugz007x10bj8uji2pa8stock-5m005380:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxugt007w10bjfeavga9d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:10:00raw313,000원313,000원310,000원310,000원10,996
cmvfzxuhb007z10bjnc6uohgsstock-5m066570:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuh6007y10bjgccbubv31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:10:00raw163,100원163,100원161,500원161,700원13,717
cmvfzxuho008110bjbegd1yb2stock-5m035420:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuhi008010bjt9p6qe801
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:10:00raw178,700원178,700원177,500원177,700원8,696
cmvfzxuil008510bjin2bs3gastock-5m006400:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuic008410bjyexb4jpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:10:00raw576,000원576,000원570,000원571,000원20,534
cmvfzxukx008h10bjn4x9wa7ustock-5m055550:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxuks008g10bjtoczythf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:10:00raw92,600원92,700원92,200원92,200원6,921
cmvfzxul9008j10bjdkk55m45stock-5m207940:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxul4008i10bjik77eesj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:10:00raw1,418,000원1,419,000원1,408,000원1,411,000원1,086
cmvfzxulk008l10bjvtosob15stock-5m373220:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxulg008k10bj0a50l5iv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:10:00raw418,000원419,000원414,500원414,500원6,271
cmvfzxuly008n10bjrdbut142stock-5m012330:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxuls008m10bjr3mxcche1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:10:00raw347,000원348,500원344,500원345,000원3,461
cmvfzxuma008p10bj73kc9s24stock-5m096770:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxum5008o10bjlb382zog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:10:00raw150,900원151,400원150,100원150,300원13,379
cmvfzxumt008r10bjk56tqytwstock-5m028260:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxumk008q10bj1m901cms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:10:00raw272,000원272,500원270,000원270,000원3,630
cmvfzxun8008t10bjwo145imestock-5m034730:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxun3008s10bj5fhg21eh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:10:00raw426,750원427,000원422,250원423,000원2,949
cmvfzxunk008v10bjno26yzl5stock-5m003550:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxunf008u10bjk7s5d2wx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:10:00raw102,500원102,500원101,500원102,100원1,748
116,697건 중 25,351–25,400← 이전508 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬