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
cmvg4kyi9015v10bjzntfh7j2stock-5m096770:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyhz015u10bj80s5incl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:20:00raw150,400원150,600원150,100원150,600원6,739
cmvg4rdyj016h10bjrgnh62cfstock-5m035420:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdye016g10bjgopdyi2q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:20:00raw178,200원178,200원177,800원177,900원2,334
cmvg4kykm016310bjd0kba9rdstock-5m015760:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kykh016210bjeg70bm5a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:20:00raw28,050원28,100원28,000원28,050원11,149
cmvg4kykb016110bj5tdbcvm4stock-5m003550:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyk6016010bj1a0jlbln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:20:00raw102,200원102,300원101,900원101,900원1,390
cmvg4kyl9016710bjnesydyeistock-5m017670:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyl4016610bjirdzg7kw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:20:00raw76,600원76,700원76,600원76,700원2,713
cmvg4kykx016510bjoddmdvqjstock-5m030200:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kykt016410bjqb8t3ivz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:20:00raw50,800원50,800원50,500원50,800원1,895
cmvg4ejac013p10bj5syrw7rhstock-5m005380:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:172026-10-20 12:25:17cmvg4eja8013o10bj0dufyvgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:15:00raw311,500원311,500원310,500원311,000원1,486
cmvg4ej9k013l10bjzkn86wewstock-5m005930:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:172026-10-20 12:25:17cmvg4ej96013k10bjm7fio0ou1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:15:00raw214,500원214,750원214,000원214,250원41,364
cmvg4eja1013n10bjzoeiyzaxstock-5m000660:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:172026-10-20 12:25:17cmvg4ej9v013m10bjoaf8jr691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:15:00raw1,239,000원1,239,000원1,230,000원1,231,000원17,824
cmvg4kydn015j10bjkyg5a5i3stock-5m105560:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kydh015i10bji62ukgar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:15:00raw160,500원160,500원160,400원160,400원3,566
cmvg4kyc9015b10bj464rbpxhstock-5m005490:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyc4015a10bj1d5osaz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:15:00raw304,500원305,000원303,500원304,500원1,053
cmvg4ejgs014t10bjvgf6muntstock-5m017670:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejgn014s10bj947b0wyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:15:00raw76,700원76,700원76,600원76,600원2,260
cmvg4ejdv014b10bjv5ahxvrfstock-5m207940:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejdr014a10bj7qsk9zjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:15:00raw1,378,000원1,379,000원1,377,000원1,379,000원686
cmvg4ejft014n10bjysssovafstock-5m003550:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejfo014m10bj4ul6hko71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:15:00raw102,500원102,500원102,100원102,200원1,283
cmvg4ejgg014r10bjxtblcgmbstock-5m030200:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejgb014q10bj1i213t101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:15:00raw50,700원50,800원50,500원50,700원1,476
cmvg4ejg4014p10bj0wkct1g1stock-5m015760:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejfz014o10bjbs1awb611
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:15:00raw28,100원28,100원28,000원28,050원12,967
cmvg4ejcm014310bjd4ydr4t2stock-5m068270:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejch014210bjq9qvgne41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:15:00raw195,700원195,900원195,400원195,900원5,273
cmvg4ejfh014l10bj8zzz8nyistock-5m034730:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejfc014k10bj1cr4m1k31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:15:00raw432,000원432,500원431,000원431,500원794
cmvg4ejaz013t10bjne7yitsrstock-5m066570:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejat013s10bje1mw12u61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:15:00raw165,100원165,200원164,500원164,700원3,977
cmvg4ejba013v10bjfhq7blm0stock-5m035420:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejb5013u10bjd7oymgpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:15:00raw178,400원178,400원177,900원178,200원6,010
cmvg4ejbm013x10bjn67x6f7cstock-5m035720:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejbh013w10bjynodo6h81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:15:00raw31,350원31,350원31,300원31,350원3,708
cmvg4ejby013z10bjnq5w3ssnstock-5m006400:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejbt013y10bjwht8fhk91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:15:00raw579,000원580,000원577,000원578,000원2,638
cmvg4ejca014110bjch4qez15stock-5m051910:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejc5014010bj4v6xosa71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:15:00raw258,500원258,750원257,250원258,000원5,314
cmvg4eje8014d10bjsau0g477stock-5m373220:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4eje3014c10bj7i7ga53a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:15:00raw417,500원418,000원416,000원416,000원2,351
cmvg4ejej014f10bjucva5mvgstock-5m012330:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejef014e10bj3r8tj4mg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:15:00raw351,000원351,000원350,000원350,000원777
cmvg4ejev014h10bjkdwg94bxstock-5m096770:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejeq014g10bj78d03dy01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:15:00raw150,600원150,700원150,100원150,500원10,388
cmvg4ejd8014710bjpiuehes7stock-5m000270:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejd2014610bj3dlxicb01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:15:00raw112,000원112,000원111,700원111,800원1,591
cmvg4ejf6014j10bjigdcicfvstock-5m028260:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejf2014i10bjqfb6e7am1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:15:00raw276,000원276,000원275,000원275,000원912
cmvg4ejdk014910bjgmfn1mg2stock-5m055550:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejdf014810bjihcsatp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:15:00raw90,900원90,900원90,700원90,800원4,341
cmvg4ejao013r10bjwdkt283xstock-5m066570:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:25:172026-10-20 12:25:18cmvg4ejaj013q10bj3tk4cu241
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 12:10:00raw165,100원165,350원164,800원165,200원4,557
cmvg4ejcx014510bj0xb8c6omstock-5m000270:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejcs014410bjy75kh4v11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:10:00raw112,000원112,100원111,700원112,000원5,209
cmvg4kyda015h10bjk6153uaestock-5m105560:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyd4015g10bj7tqv56v21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 12:10:00raw160,600원160,600원160,400원160,500원3,474
cmvg485ce012b10bjpf0c3l85stock-5m005930:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:192026-10-20 12:20:19cmvg485c2012a10bje6qjo7oh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:10:00raw215,250원215,500원214,500원214,750원47,714
cmvg485jk013f10bj5yrzw8xsstock-5m015760:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485je013e10bjusdiamf21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 12:10:00raw28,100원28,100원28,000원28,100원12,388
cmvg485cr012d10bjlkhne0l3stock-5m000660:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:192026-10-20 12:20:19cmvg485cm012c10bjib56epgk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 12:10:00raw1,237,000원1,240,000원1,234,000원1,238,000원18,530
cmvg485e8012l10bjrp25bqw3stock-5m006400:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485e3012k10bjvb9exlzj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 12:10:00raw579,500원580,000원578,000원580,000원1,958
cmvg485el012n10bjmrwkydyustock-5m051910:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485eg012m10bjmo3xed041
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 12:10:00raw258,500원259,000원258,500원258,500원1,454
cmvg485j6013d10bjfqoa9vytstock-5m003550:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485j1013c10bjluyp5dtu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 12:10:00raw102,600원102,600원102,100원102,600원1,192
cmvg485f7012r10bjabsz0elfstock-5m068270:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485f2012q10bj7xpc95z91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 12:10:00raw195,900원196,000원195,500원195,600원6,108
cmvg485fj012t10bj3kgoljf2stock-5m005490:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485fe012s10bjxi37w1wk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:10:00raw304,500원305,500원304,000원304,500원1,824
cmvg485fw012v10bjc7vhzqtrstock-5m055550:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485fr012u10bjo05hum0z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 12:10:00raw91,000원91,000원90,800원90,900원5,485
cmvg485ka013j10bjnyovmkuastock-5m017670:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485k5013i10bjemku86cy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 12:10:00raw76,900원76,900원76,600원76,700원5,823
cmvg485jw013h10bjec4h0bc4stock-5m030200:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485jr013g10bj5a7r33x61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 12:10:00raw50,600원50,800원50,500원50,700원2,354
cmvg485dj012h10bjlmdypyw5stock-5m035420:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485de012g10bj3cr3bkfk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 12:10:00raw178,300원178,400원178,000원178,400원3,917
cmvg485dv012j10bj1gbb6tatstock-5m035720:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485dq012i10bjwjb9491l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 12:10:00raw31,350원31,350원31,300원31,300원3,287
cmvg485d6012f10bjhjfw3urkstock-5m005380:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485d1012e10bjppfckw871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:10:00raw311,500원311,500원310,500원311,000원2,745
cmvg485ig013910bjtgltmx3wstock-5m028260:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485ib013810bjleibg7481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:10:00raw276,500원276,500원275,500원276,000원1,124
cmvg485i3013710bj0kidezr6stock-5m096770:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485hx013610bj1gvhuze11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 12:10:00raw151,000원151,100원150,500원150,600원6,933
cmvg485hf013310bjuo3mo5ppstock-5m012330:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485h9013210bj2auh5rys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 12:10:00raw350,500원351,000원350,000원351,000원936
cmvg485gy013110bj9ogu3sc0stock-5m373220:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485gs013010bj54asku0f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 12:10:00raw417,500원418,500원417,000원417,500원1,836
116,697건 중 24,801–24,850← 이전497 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬