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
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
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
cmvfzxuoe008z10bjf9urv29zstock-5m030200:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxuo9008y10bjyhemdc941
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:10:00raw51,000원51,000원50,900원51,000원3,865
cmvfzxuo0008x10bjhw3q6oi7stock-5m015760:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxuns008w10bjx5pmwh471
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:10:00raw28,500원28,500원28,250원28,300원17,298
cmvfzre1q006t10bjmlogy32vstock-5m006400:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre1j006s10bjdjj02s9l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:05:00raw576,000원579,000원575,000원575,000원7,693
cmvfzre24006v10bjf5h1xa2estock-5m051910:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre1z006u10bj9al4kje91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:05:00raw265,500원266,000원264,500원265,000원1,468
cmvfzre2h006x10bj3jf67de6stock-5m068270:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre2c006w10bjmnehcdv81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:05:00raw197,600원198,100원197,300원197,300원7,544
cmvfzre3c007110bjs597a9f8stock-5m005490:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre36007010bjdtsyz1hr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:05:00raw304,500원305,500원304,000원305,000원3,066
cmvfzre3o007310bjg6vpnkkxstock-5m000270:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre3j007210bjc0mmpusc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:05:00raw112,400원112,700원112,400원112,500원4,459
cmvfzre41007510bj3he0itbmstock-5m105560:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre3v007410bju2f7e3r81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:05:00raw162,000원162,300원161,800원162,000원6,845
cmvfzre4e007710bjmp5cxa9nstock-5m055550:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre48007610bj83pah7l41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:05:00raw92,700원92,750원92,500원92,600원6,185
cmvfzre69007f10bj3ct5rbnbstock-5m096770:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre60007e10bjsvbgndfv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:05:00raw150,400원151,200원150,300원150,900원10,156
cmvfzre5q007d10bj7agmm8lsstock-5m012330:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre5j007c10bjqtp6meav1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:05:00raw347,500원349,000원347,000원347,500원3,501
cmvfzre5a007b10bjyq380i8astock-5m373220:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre51007a10bjdborp8tq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:05:00raw417,500원419,000원417,000원418,000원4,958
cmvfzre6p007h10bj002sth0estock-5m028260:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre6i007g10bjm0ru00zo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:05:00raw272,000원273,500원271,500원272,000원3,609
cmvfzre78007j10bjugobvr1vstock-5m034730:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre70007i10bj054zhpo31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:05:00raw425,500원428,500원425,000원426,500원1,825
cmvfzre7m007l10bjbr49h7rnstock-5m003550:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre7g007k10bjj9s9am2j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:05:00raw102,600원102,900원102,400원102,400원1,198
cmvfzre7x007n10bj35zkkqbistock-5m015760:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre7s007m10bjk7ehlgv21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:05:00raw28,450원28,550원28,400원28,500원6,615
cmvfzre8a007p10bj306j8svqstock-5m030200:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre85007o10bj0bw44hal1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:05:00raw50,900원51,000원50,900원51,000원2,842
cmvfzre8n007r10bj9s1l3491stock-5m017670:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre8h007q10bjckxlo5gf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:05:00raw76,600원76,600원76,300원76,500원28,507
cmvfzrdzm006j10bjazx1al1pstock-5m005380:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzrdzh006i10bj3jhjuoa91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:05:00raw313,000원314,000원312,000원312,500원16,083
cmvfzrdz8006h10bje4p9u8qystock-5m000660:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzrdz1006g10bjzsibtdg01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:05:00raw1,202,000원1,209,500원1,201,000원1,202,000원31,437
cmvfzrdyk006f10bjivnzmniistock-5m005930:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzrdxq006e10bjg7rrzqlp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:05:00raw211,500원213,500원211,500원213,000원147,784
cmvfzre4r007910bjqxv2fyk1stock-5m207940:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre4l007810bjiu0hxw7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:05:00raw1,419,000원1,424,000원1,417,000원1,417,000원1,285
cmvfzre0t006p10bjwoctfa7fstock-5m035420:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre0o006o10bjrll35eld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:05:00raw178,700원179,000원178,600원178,600원4,686
cmvfzre1a006r10bjrg0eqpfmstock-5m035720:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre13006q10bjpt4fkuit1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:05:00raw31,600원31,600원31,450원31,450원21,002
cmvfzre02006l10bjnb4gq9u4stock-5m066570:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzrdzw006k10bjzveo71fe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:05:00raw162,800원163,400원162,800원163,000원9,030
cmvfzkx88005x10bjuf1mthkcstock-5m373220:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx83005w10bjhsok2stf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 10:00:00raw418,500원420,000원417,500원418,000원3,659
cmvfzkx2p005310bj9fkfewigstock-5m005930:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx2i005210bj5kvjjd9s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:00:00raw212,500원213,500원211,500원211,500원228,016
cmvfzkx33005510bjmba1xxaestock-5m000660:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx2y005410bj8wg1rcr01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 10:00:00raw1,209,000원1,211,000원1,201,000원1,202,000원42,336
cmvfzkx3g005710bj9n157zv1stock-5m005380:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx3a005610bjp1xfmyoo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:00:00raw314,000원315,000원313,000원313,000원4,858
cmvfzkx3t005910bj67ixluqzstock-5m066570:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx3n005810bjg48bqe5j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 10:00:00raw164,100원164,200원162,800원162,800원15,918
cmvfzkx46005b10bjfizlzsz1stock-5m035720:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx40005a10bj7kvi2gq71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 10:00:00raw31,700원31,725원31,550원31,600원15,482
cmvfzkx4j005d10bjw5y9484zstock-5m006400:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx4d005c10bjaq052xvb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 10:00:00raw580,000원582,000원576,000원577,000원6,766
cmvfzkx58005h10bjtdutd0p5stock-5m051910:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx52005g10bjjofz3mx41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 10:00:00raw266,500원267,000원265,000원265,000원1,797
cmvfzkx5m005j10bjurs5hsicstock-5m068270:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx5h005i10bjgasrnad91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 10:00:00raw198,400원198,600원197,600원197,600원9,284
cmvfzkx5z005l10bjcn9dw5uestock-5m000270:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx5u005k10bjpmnjfh9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:00:00raw112,700원112,850원112,300원112,400원3,488
cmvfzkx6c005n10bju9kz9dkjstock-5m105560:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx67005m10bjsnq2qdh01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 10:00:00raw162,900원163,000원161,800원162,000원11,293
cmvfzkx6r005p10bjcv9b5mmvstock-5m055550:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx6l005o10bjj7505fl61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 10:00:00raw93,100원93,300원92,700원92,700원8,779
cmvfzkx76005r10bjzc1iadkestock-5m207940:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx70005q10bj7ia58fo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:00:00raw1,420,000원1,422,000원1,417,000원1,419,000원1,455
cmvfzkx8m005z10bjogf6sp4zstock-5m012330:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx8h005y10bjrpd1tpa11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 10:00:00raw350,000원350,500원347,500원347,500원2,489
cmvfzkx90006110bj5swzcxsdstock-5m096770:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx8v006010bjmhie32m41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 10:00:00raw152,200원152,300원150,300원150,400원15,960
cmvfzkx9c006310bj9wwxyaizstock-5m028260:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx97006210bjkr1qrwn81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:00:00raw273,500원273,500원271,500원272,500원3,432
cmvfzkx9p006510bjxqff1e3hstock-5m034730:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx9k006410bjf4aya6rf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:00:00raw427,000원429,000원425,500원425,500원1,913
cmvfzkxa2006710bjzjazvprpstock-5m003550:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx9w006610bj3kljhw8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 10:00:00raw103,200원103,300원102,300원102,600원1,995
cmvfzkxae006910bjqtfndy06stock-5m015760:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkxa9006810bjnevtuel31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 10:00:00raw28,500원28,550원28,450원28,500원5,918
cmvfzkxaq006b10bjkxtk6plistock-5m030200:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:18cmvfzkxal006a10bj1sjo0s1h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 10:00:00raw51,000원51,000원50,800원51,000원1,947
cmvfzkxb3006d10bj50mrtkklstock-5m017670:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:182026-10-20 10:10:18cmvfzkxay006c10bj1qygzrx21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 10:00:00raw76,600원76,700원76,500원76,500원7,214
cmvfzre0g006n10bjtw74rswastock-5m035420:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre0a006m10bjvg1pwygm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 10:00:00raw179,000원179,300원178,600원178,700원5,817
cmvfzre2z006z10bjyn4ev34bstock-5m005490:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre2s006y10bjcemhiwio1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:00:00raw305,500원306,000원304,500원304,500원3,231
116,697건 중 25,401–25,450← 이전509 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬