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
cmvfzehjf004v10bj46u3wghvstock-5m003550:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehj9004u10bjpvak3i5v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:55:00raw102,900원103,100원102,600원102,900원1,068
cmvfzkx4w005f10bjt4tbxyv9stock-5m051910:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx4r005e10bjex4ayk9b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:55:00raw267,000원267,000원266,000원267,000원899
cmvfzehj1004t10bjjxstpbnjstock-5m034730:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehiw004s10bjc153rgck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:55:00raw428,000원428,500원425,500원426,500원2,333
cmvfzehcw003v10bjoc778tt7stock-5m005380:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehcr003u10bjle3nf8ea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:55:00raw314,000원315,000원313,000원314,000원14,410
cmvfzehgw004h10bj08ul5y18stock-5m055550:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehgr004g10bje21w4m4n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:55:00raw92,900원93,200원92,800원93,200원10,778
cmvfzehgk004f10bj8hp37pshstock-5m105560:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehgf004e10bjbskg6cy61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:55:00raw162,700원162,900원162,600원162,900원8,442
cmvfzehg7004d10bjlf2yeaj6stock-5m000270:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehg2004c10bjmzno74x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:55:00raw112,500원112,900원112,200원112,800원9,179
cmvfzkx7w005v10bjlic1msotstock-5m373220:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx7r005u10bj4ygia70w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:55:00raw419,000원420,000원417,500원419,500원5,740
cmvfzehdl003z10bjrenqs1hhstock-5m066570:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehdf003y10bj1hw9ofpb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:55:00raw163,900원164,300원163,700원164,200원8,375
cmvfzehck003t10bj9gbez1vnstock-5m000660:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehcf003s10bje5uban9q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:55:00raw1,205,000원1,210,000원1,205,000원1,209,000원42,426
cmvfzeheg004310bj5onw5sr2stock-5m035420:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzeheb004210bjvvwbs0bu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:55:00raw179,200원179,300원178,700원179,000원4,280
cmvfzehes004510bj1gya28yzstock-5m035720:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehen004410bjd4anhsis1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:55:00raw31,700원31,750원31,600원31,725원14,197
cmvfzehf5004710bj6roq2krcstock-5m006400:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehf0004610bjzhhot1m21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:55:00raw578,000원581,000원576,000원580,000원8,042
cmvfzehfi004910bj19xpr3tnstock-5m068270:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehfd004810bjjn3u7jcp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:55:00raw197,950원198,700원197,400원198,400원10,488
cmvfzehfv004b10bjsr7wk6eastock-5m005490:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehfp004a10bj1t6cbtmy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:55:00raw305,000원306,000원304,500원306,000원2,510
cmvfzehip004r10bjame9gpbostock-5m028260:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehik004q10bjit423px31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:55:00raw273,250원274,500원273,000원273,500원2,441
cmvfzehic004p10bj9t44hz40stock-5m096770:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehi7004o10bj7nahsqv21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:55:00raw153,200원153,200원152,200원152,200원13,816
cmvfzehhz004n10bjf7otubygstock-5m012330:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehht004m10bjd6r70l8y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:55:00raw349,500원350,500원349,000원349,500원2,283
cmvfzehkg005110bjwhxh06wrstock-5m017670:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehkb005010bjls48daf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:55:00raw76,600원76,900원76,500원76,600원13,426
cmvfzehc6003r10bj9a8rdhltstock-5m005930:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehbq003q10bjrqwts3bs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:55:00raw212,000원213,000원211,500원212,250원150,937
cmvfzehh8004j10bj20xmkjt3stock-5m207940:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehh3004i10bjzysz8ug11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:55:00raw1,415,000원1,420,000원1,410,000원1,419,000원934
cmvfzehk4004z10bjf09xwi15stock-5m030200:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehjy004y10bj3xqo1peq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:55:00raw50,900원51,000원50,800원51,000원1,623
cmvfzehjr004x10bjcazlbjdsstock-5m015760:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehjm004w10bjtqb6x2zt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:55:00raw28,500원28,550원28,400원28,500원3,898
cmvfz846f002r10bjoo8541zfstock-5m000660:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz8469002q10bjaxaw5atj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:50:00raw1,201,000원1,209,000원1,201,000원1,206,000원53,084
cmvfz8462002p10bjy73jxg9ostock-5m005930:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz845w002o10bji4wfcfkc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:50:00raw212,000원213,000원211,500원212,500원196,760
cmvfz846t002t10bjf3blyc36stock-5m005380:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz846n002s10bj81p7j3v11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:50:00raw315,000원316,500원314,000원314,000원13,899
cmvfz8475002v10bj5ud6jnofstock-5m035720:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz8470002u10bjnrwezclv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:50:00raw31,650원31,750원31,600원31,700원8,551
cmvfz847i002x10bjnlwub6x4stock-5m006400:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz847c002w10bjl1g83una1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:50:00raw579,000원581,000원577,000원578,000원8,329
cmvfz847u002z10bj58ljkrb3stock-5m051910:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz847p002y10bjw6r9jrte1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:50:00raw266,500원268,000원266,500원267,000원1,756
cmvfz8488003110bje58rpgslstock-5m068270:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz8482003010bjiheok4l41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:50:00raw197,600원198,100원197,500원198,000원9,044
cmvfz848l003310bj9u9a94n3stock-5m005490:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz848f003210bj75yvzq821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:50:00raw305,500원306,500원305,000원305,500원3,230
cmvfz848y003510bjme1vjdn5stock-5m000270:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz848s003410bjcdw9xgml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:50:00raw112,600원112,900원112,500원112,550원5,600
cmvfzehd8003x10bj86se1wlsstock-5m066570:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehd3003w10bjpaa80zxx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:50:00raw163,400원164,100원163,400원163,900원14,064
cmvfzehe4004110bj42jlg3jpstock-5m035420:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehdv004010bjrnw442pf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:50:00raw178,600원179,500원178,600원179,200원5,557
cmvfzehhl004l10bjkx4jt2dwstock-5m012330:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehhg004k10bjcxkovmxh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:50:00raw349,500원351,000원349,500원350,000원2,650
cmvfzkx7j005t10bj3k2gg867stock-5m373220:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx7d005s10bjr8gfzmty1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:50:00raw418,000원420,000원418,000원418,500원5,339
cmvfz849n003910bjwfibrlgsstock-5m055550:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz849i003810bjz8syw8rv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:50:00raw92,500원93,000원92,400원92,900원7,881
cmvfz84a0003b10bjkmah6xkfstock-5m207940:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz849v003a10bje67234i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:50:00raw1,410,000원1,421,000원1,407,000원1,415,000원1,074
cmvfz84ad003d10bj5ed8sraostock-5m096770:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84a8003c10bjji93d9g41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:50:00raw153,700원153,700원153,000원153,200원11,634
cmvfz84cj003p10bjjhjq7rekstock-5m017670:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84cd003o10bjqd6ptjir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:50:00raw76,300원76,800원76,200원76,600원15,354
cmvfz84c6003n10bj2g664c16stock-5m030200:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84c1003m10bjjts18gty1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:50:00raw50,800원51,000원50,700원50,900원3,044
cmvfz84bt003l10bjwxwvanmsstock-5m015760:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84bo003k10bjb83pibuc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:50:00raw28,400원28,550원28,350원28,500원19,544
cmvfz849a003710bjyls8xaiustock-5m105560:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz8495003610bjgehdriu11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:50:00raw162,200원162,900원162,200원162,700원10,267
cmvfz84b3003h10bjdo98p7khstock-5m034730:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84ay003g10bjy4ubb6ha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:50:00raw428,500원430,000원427,500원428,500원2,657
cmvfz84bg003j10bj40xq14qbstock-5m003550:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84ba003i10bjopr3d2gg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:50:00raw103,200원103,300원102,900원103,000원1,943
cmvfz84aq003f10bj832ysw61stock-5m028260:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84al003e10bjg348vbk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:50:00raw273,000원274,500원272,500원273,250원2,406
cmvfz1p6d002j10bjompygnvtstock-5m015760:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:212026-10-20 09:55:21cmvfz1p68002i10bjhnym40qr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:45:00raw28,500원28,550원28,400원28,400원5,138
cmvfz1p74002n10bjdu56i5z1stock-5m017670:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:212026-10-20 09:55:21cmvfz1p6z002m10bj2ryh0wiv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:45:00raw76,500원76,600원76,200원76,200원12,422
cmvfz1p6r002l10bjcwar2oaustock-5m030200:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:212026-10-20 09:55:21cmvfz1p6m002k10bjkx0uozm81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:45:00raw50,900원51,000원50,700원50,800원3,275
cmvfz1p1e001v10bj2osucuhgstock-5m068270:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p18001u10bjqwe8xxtr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:45:00raw197,900원197,900원197,300원197,500원14,883
116,697건 중 25,451–25,500← 이전510 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬