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
cmvfybxkd01do10fw4hbn4pl9stock-5m096770:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxk501dn10fwotpk3g6h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:25:00raw157,300원157,600원156,700원156,800원7,708
cmvfybxkr01dq10fw9lc2kv95stock-5m028260:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxkm01dp10fwbmly5vos1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:25:00raw276,500원277,500원275,500원276,500원4,022
cmvfybxl901ds10fw3pbhdqfustock-5m034730:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxl101dr10fwvbnnmdjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:25:00raw438,000원440,500원437,500원439,000원1,277
cmvfybxlr01du10fwrdysph0ystock-5m003550:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxlj01dt10fwc53zwb8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:25:00raw103,800원104,000원103,600원103,700원1,315
cmvfybxjv01dm10fwv3cluy0sstock-5m012330:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxjm01dl10fwq821188j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:25:00raw357,500원358,000원356,000원356,000원1,460
cmvfybxjc01dk10fwaz2pn77sstock-5m373220:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxj501dj10fwgvburvqc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:25:00raw423,000원424,500원422,000원423,500원4,907
cmvfybxiu01di10fwxjvu590mstock-5m207940:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxim01dh10fwet5fb7g61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:25:00raw1,438,000원1,440,000원1,428,000원1,429,000원756
cmvfybxib01dg10fwswtbd73fstock-5m055550:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxi601df10fwpynfe97s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:25:00raw92,200원92,500원92,000원92,300원8,230
cmvfybxhx01de10fwuthugf8qstock-5m105560:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxho01dd10fw0f5h9ek61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:25:00raw162,000원162,200원161,700원161,800원10,182
cmvfybxhf01dc10fw2bq46cvcstock-5m000270:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxh801db10fw8w5gsirg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:25:00raw114,100원114,400원113,800원114,000원4,349
cmvfybxgn01d810fwjxjjrihostock-5m005490:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxgf01d710fwpouo9uwa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:25:00raw309,500원309,500원308,500원309,000원995
cmvfy5ke501c010fwigla5bvjstock-5m005490:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kdv01bz10fwm983b0db1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:20:00raw309,500원310,000원308,000원309,500원6,974
cmvfy5kbk01bu10fwqwcwhsjostock-5m006400:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kba01bt10fwruvof62c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:20:00raw586,000원587,000원581,000원586,000원14,005
cmvfybxh101da10fwjsyvioc8stock-5m000270:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxgv01d910fwvfpvnyce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:20:00raw114,400원114,400원113,700원114,100원11,066
cmvfy5k7r01bk10fw0b4sr8tistock-5m000660:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k7f01bj10fw2yemesk61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:20:00raw1,226,000원1,233,500원1,220,000원1,228,000원53,512
cmvfy5kfo01c410fwsidr4og2stock-5m055550:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kfc01c310fwsuhqurrs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:20:00raw92,200원92,400원91,700원92,200원15,152
cmvfy5kex01c210fw1l4fnsb3stock-5m105560:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kel01c110fwaz92cze31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:20:00raw161,700원162,300원161,200원161,900원22,753
cmvfy5knq01co10fwehn8axohstock-5m017670:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kng01cn10fw0q8o64oi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:20:00raw77,000원77,100원76,700원77,100원11,959
cmvfy5kmx01cm10fw7ebwixq0stock-5m030200:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kmm01cl10fwowt6hg8s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:20:00raw50,700원50,700원50,500원50,700원2,801
cmvfy5km601ck10fwlozqzpmbstock-5m015760:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5klw01cj10fwavr4f78n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:20:00raw28,650원28,700원28,550원28,650원18,625
cmvfy5klf01ci10fwtmmbzoo1stock-5m003550:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kl301ch10fw7qr2gax01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:20:00raw104,200원104,200원103,000원103,800원8,496
cmvfy5kko01cg10fwxqybizglstock-5m034730:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kke01cf10fw3e9c8q8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:20:00raw437,000원438,500원434,500원438,000원1,182
cmvfy5kjy01ce10fwqi7qq5ovstock-5m028260:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kjo01cd10fwhaa9ihkw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:20:00raw276,500원277,000원275,000원276,500원6,198
cmvfy5kj701cc10fw6gev9h7lstock-5m096770:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:22cmvfy5kix01cb10fwrgcmglx01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:20:00raw157,000원157,400원156,400원157,300원8,571
cmvfy5kig01ca10fwegq3qqc3stock-5m012330:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5ki701c910fw2ezxz6i71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:20:00raw359,000원359,000원355,500원357,500원3,888
cmvfy5khr01c810fwut0j4kk0stock-5m373220:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5khd01c710fwdinqyty81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:20:00raw423,500원424,000원420,500원423,000원7,378
cmvfy5kgt01c610fw06d98r4lstock-5m207940:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kgg01c510fwgf862bpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:20:00raw1,428,000원1,438,000원1,426,000원1,438,000원1,860
cmvfy5kcj01bw10fwrynm4wtcstock-5m051910:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kc001bv10fw22fu7dmr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:20:00raw269,500원270,000원267,000원268,500원3,523
cmvfy5kde01by10fwspuhi22vstock-5m068270:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kd101bx10fwzmswmavc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:20:00raw198,900원200,000원198,200원199,900원13,681
cmvfy5k9901bo10fwge2p1c4ustock-5m066570:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k8z01bn10fwooeytrjp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:20:00raw166,300원166,400원165,500원166,000원11,165
cmvfy5ka001bq10fwpv14dvn0stock-5m035420:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k9o01bp10fwt03b5i2o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:20:00raw180,600원180,700원180,100원180,400원8,505
cmvfy5k7001bi10fw07kb3v7astock-5m005930:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k6k01bh10fw5fx7bfpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:20:00raw214,500원216,000원214,000원215,750원217,094
cmvfy5k8i01bm10fws5hlhjp1stock-5m005380:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k8801bl10fwe618x5cy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:20:00raw319,000원319,000원317,000원318,000원13,688
cmvfy5kau01bs10fww81smljostock-5m035720:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kai01br10fw7etrc1ff1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:20:00raw31,800원31,850원31,700원31,850원15,508
cmvfxz7dw01bc10fwtyub0wy3stock-5m015760:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:252026-10-20 09:25:25cmvfxz7dr01bb10fwq3647m4q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:15:00raw28,650원28,800원28,650원28,700원11,747
cmvfxz7ea01be10fwj37luv1dstock-5m030200:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:252026-10-20 09:25:25cmvfxz7e501bd10fwhfy8m0nt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:15:00raw50,600원50,900원50,500원50,700원3,471
cmvfxz7bk01b210fw7t7wqkwgstock-5m012330:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7bd01b110fw1arfemnd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:15:00raw361,000원363,000원358,000원359,000원3,478
cmvfxz74a01a810fwd7wt0dyestock-5m005930:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz73u01a710fww7rucl3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:15:00raw216,250원216,500원214,000원214,500원239,868
cmvfxz75401aa10fwntwe90x7stock-5m000660:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz74x01a910fwbi287n6f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:15:00raw1,228,000원1,230,000원1,220,000원1,226,000원84,239
cmvfxz75i01ac10fwcbvjnlqlstock-5m005380:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz75d01ab10fwnavqpwck1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:15:00raw319,500원321,000원318,000원318,500원5,794
cmvfxz7es01bg10fwvpzfdaubstock-5m017670:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:252026-10-20 09:25:25cmvfxz7ek01bf10fwffbr6kgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:15:00raw77,600원77,700원77,000원77,100원13,224
cmvfxz77r01am10fwbna5pi5ostock-5m051910:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz77j01al10fw99kbbtyk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:15:00raw270,000원272,500원268,500원269,500원5,165
cmvfxz77901ak10fwwlmx3ipbstock-5m006400:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz77401aj10fwk9pox1hw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:15:00raw583,000원587,000원581,000원587,000원10,702
cmvfxz76w01ai10fw6bxvel0pstock-5m035720:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz76q01ah10fw5ekb8rax1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:15:00raw31,750원31,950원31,700원31,850원20,283
cmvfxz76i01ag10fwww7c5c1ustock-5m035420:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz76a01af10fw5xbd5cwd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:15:00raw181,500원181,600원180,600원180,600원10,028
cmvfxz76001ae10fw0ldscjcjstock-5m066570:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz75s01ad10fwwukw5j731
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:15:00raw166,700원166,900원165,600원166,300원15,457
cmvfxz78j01aq10fwqo1io1g5stock-5m005490:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz78e01ap10fwd4f9jgg71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:15:00raw309,500원311,500원309,000원310,000원7,406
cmvfxz78501ao10fwm38eicvmstock-5m068270:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz78001an10fw9m25sg951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:15:00raw200,500원201,000원198,700원198,900원22,068
cmvfxz7c301b410fwb7w6e5wzstock-5m096770:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7bv01b310fwrf8s5ex51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:15:00raw156,500원158,100원156,400원157,000원17,035
cmvfxz79101as10fw9ty0u1m6stock-5m000270:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz78t01ar10fwiju01z371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:15:00raw114,500원114,700원114,200원114,600원8,260
116,697건 중 25,601–25,650← 이전513 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬