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
cmvfxm70l018c10fwgxwl5pltstock-5m207940:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm70c018b10fwj6dprjuy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:05:00raw1,414,000원1,430,000원1,414,000원1,424,000원1,213
cmvfxm6xq018210fw0xuyo71sstock-5m051910:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6xg018110fwtygxilkd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:05:00raw276,000원278,000원271,000원273,500원8,831
cmvfxm6x6018010fwy2it2g9lstock-5m006400:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6wy017z10fw8jotc8ys1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:05:00raw592,000원595,000원584,000원589,000원32,025
cmvfxfwr6016u10fwsijddjgkstock-5m068270:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwqy016t10fwdwfrxq771
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:00:00raw195,600원199,400원195,600원198,900원44,383
cmvfxfwud017610fwy5g9tvcfstock-5m373220:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwu6017510fw36pcm72g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:00:00raw425,500원431,000원422,500원429,000원24,427
cmvfxfwtu017410fwhgqhspmnstock-5m207940:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwtm017310fwedfvrun01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:00:00raw1,420,000원1,429,000원1,405,000원1,416,000원2,994
cmvfxfwss017010fwul4jgjikstock-5m105560:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwsk016z10fw9d9tix011
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:00:00raw160,800원162,400원159,900원162,300원96,087
cmvfxfwma016e10fwchojkl7vstock-5m005930:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwlp016d10fwdqt6841l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:00:00raw219,500원219,500원215,000원215,500원1,084,189
cmvfxfwou016m10fwxm0ijx00stock-5m035420:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwon016l10fw5e9w0skh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:00:00raw181,800원185,000원181,600원182,600원31,932
cmvfxfwob016k10fwqe2duh24stock-5m066570:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwo4016j10fwdog5pg701
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:00:00raw168,200원169,900원167,600원168,500원39,441
cmvfxfwuv017810fwr0o86iv2stock-5m012330:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwuo017710fw16j5fy211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:00:00raw358,000원369,500원357,500원366,500원16,324
cmvfxfws9016y10fw29mbhokgstock-5m000270:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfws1016x10fweods5gzh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:00:00raw114,200원116,400원114,200원116,100원35,537
cmvfxfwvx017c10fwysi5hjoastock-5m028260:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwvp017b10fwjfu8iosp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:00:00raw280,500원283,500원278,000원279,500원10,498
cmvfxfwpg016o10fwo4yz7tfystock-5m035720:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwp8016n10fwwn19z3bx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:00:00raw31,700원32,400원31,700원32,050원99,878
cmvfxfwve017a10fw8vovs87rstock-5m096770:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwv7017910fw0rs02eug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:00:00raw159,600원162,100원159,600원161,200원20,869
cmvfxfwqm016s10fw735r9o2gstock-5m051910:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwqf016r10fwetrhjene1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:00:00raw270,500원276,500원270,000원276,000원12,783
cmvfxfwq3016q10fwj2bm711ustock-5m006400:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwpv016p10fwsg76ycez1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:00:00raw587,000원595,000원582,000원592,000원58,983
cmvfxfwwi017e10fwali1ven8stock-5m034730:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwwb017d10fwrbzsb7z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:00:00raw449,500원450,500원445,500원446,000원3,266
cmvfxfwx0017g10fwemv8dohqstock-5m003550:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwwt017f10fwuww02mbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:00:00raw103,800원105,800원103,600원105,400원7,200
cmvfxfwnq016i10fwaycsy8gtstock-5m005380:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwnf016h10fw0j3k4g161
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:00:00raw317,500원326,000원317,000원324,500원47,534
cmvfxfwn3016g10fwqj5s90ntstock-5m000660:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwmw016f10fwe63j8yc51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:00:00raw1,265,000원1,267,000원1,238,000원1,238,500원219,880
cmvfxfwtb017210fwv10la6mpstock-5m055550:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwt4017110fwkoqn5zg01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:00:00raw92,000원92,800원91,700원92,600원40,241
cmvfxfwxj017i10fw4ypva0upstock-5m015760:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:252026-10-20 09:10:25cmvfxfwxb017h10fwdpic8vh21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:00:00raw28,650원29,000원28,550원28,925원50,474
cmvfxfwy1017k10fwjm6xyf8fstock-5m030200:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:252026-10-20 09:10:25cmvfxfwxt017j10fwwcrku19m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:00:00raw50,200원50,900원50,100원50,800원9,001
cmvfxfwyj017m10fw3621r6jystock-5m017670:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:252026-10-20 09:10:25cmvfxfwyb017l10fw433wr4xy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:00:00raw77,200원78,200원77,100원78,200원24,369
cmvfxfwrq016w10fwh2wue9k8stock-5m005490:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwri016v10fwhn6k3ojb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:00:00raw308,000원317,500원307,500원316,000원22,399
cmvggd0uu02j110bja1tde7j9stock051910:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0up02j010bjll28ez7g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-20 09:00:00raw270,500원278,000원251,500원252,500원284,134
cmvggd0u902iz10bj47x4o10gstock006400:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0u202iy10bj19p22m7d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-20 09:00:00raw587,000원595,000원552,000원553,000원681,853
cmvggd0sx02ix10bjqs577olpstock035420:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0sr02iw10bjpgrzsm3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-20 09:00:00raw181,800원185,000원177,000원177,600원420,709
cmvggd0sd02iv10bjqj789yezstock066570:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0s702iu10bjdnnli2051
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-20 09:00:00raw168,200원169,900원161,200원162,000원642,007
cmvggd0rt02it10bjtejadccsstock005380:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0rl02is10bjme722qsm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-20 09:00:00raw317,500원326,000원305,500원307,000원469,222
cmvggd0r802ir10bjq3k3kev7stock000660:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0r202iq10bjsayie8os1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-20 09:00:00raw1,265,000원1,267,000원1,183,000원1,206,000원3,352,351
cmvggd0qj02ip10bj1lml2wcostock005930:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0q502io10bj81jsohpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-20 09:00:00raw219,500원219,500원208,750원210,000원15,288,504
cmvjb8q9u024d0zbfs7aytqrustock012330:202610202026-10-20dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q9q024c0zbft3750d7m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-20 09:00:00raw358,000원369,500원344,000원348,000원288,657
cmvggd12s02jr10bj6x1w62imstock017670:202610202026-10-20dayperiod2026-10-20 18:00:032026-10-20 18:00:03cmvggd12n02jq10bjk2v3pf961
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-20 09:00:00raw77,200원78,300원76,000원76,700원656,193
cmvggd0x502j910bjtla6rr6ustock055550:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0wz02j810bjab7gdrh41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-20 09:00:00raw92,000원93,300원90,200원91,100원799,012
cmvggd0xo02jb10bj4i5zzforstock207940:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0xj02ja10bj4k3ayi3p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-20 09:00:00raw1,420,000원1,440,000원1,370,000원1,381,000원91,853
cmvggd0y602jd10bjk49v32ocstock373220:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0y102jc10bjf2m8b1p21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-20 09:00:00raw425,500원432,000원411,000원412,500원402,012
cmvggd0yn02jf10bjphsoniiestock096770:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0yh02je10bj6vm33aes1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-20 09:00:00raw159,600원162,100원148,100원148,900원761,764
cmvggd0z702jh10bjvkmfq43kstock028260:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0z002jg10bjelguyu4z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-20 09:00:00raw280,500원283,500원269,000원272,000원232,145
cmvggd0zt02jj10bjc6lpkfngstock034730:202610202026-10-20dayperiod2026-10-20 18:00:032026-10-20 18:00:03cmvggd0zl02ji10bjpbrfe4b61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-20 09:00:00raw449,500원450,500원420,500원424,500원112,228
cmvggd10f02jl10bjwmvd69rfstock003550:202610202026-10-20dayperiod2026-10-20 18:00:032026-10-20 18:00:03cmvggd10602jk10bju3mzopwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-20 09:00:00raw103,800원105,800원101,400원102,300원168,668
cmvggd10w02jn10bjdrhoftu2stock015760:202610202026-10-20dayperiod2026-10-20 18:00:032026-10-20 18:00:03cmvggd10r02jm10bjop59uhpi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-20 09:00:00raw28,650원29,000원27,850원28,000원869,285
cmvggd12b02jp10bj99evib1gstock030200:202610202026-10-20dayperiod2026-10-20 18:00:032026-10-20 18:00:03cmvggd12502jo10bj0d5kp0tr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-20 09:00:00raw50,200원51,100원50,100원50,700원256,733
cmvggd0wk02j710bjwsd9h1systock105560:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0wf02j610bjs2gtmulo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-20 09:00:00raw160,800원163,300원159,700원160,400원911,682
cmvggd0w002j510bjxb6878ofstock005490:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0vv02j410bjwlovj5pz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-20 09:00:00raw308,000원317,500원300,000원300,500원224,922
cmvggd0ve02j310bjkbygcm5vstock068270:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0v902j210bjia8f1yfi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-20 09:00:00raw195,600원202,000원195,100원196,300원695,580
cmvhvsvyt05fi10bjf6he6i48stock000270:202610202026-10-20dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvyo05fh10bj0z1z7msu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-20 09:00:00raw114,200원116,400원110,300원112,400원507,820
cmvhvsvx305fa10bjafwe5ygdstock035720:202610202026-10-20dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvwy05f910bj1vnmbeo71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-20 09:00:00raw31,700원32,400원31,100원31,550원993,393
cmvf1a65e016b10fwd29k8yr9stock-5m017670:20261019:15302026-10-19 15:30:00instantevent2026-10-19 18:10:092026-10-19 18:10:09cmvf1a655016a10fwqorxhxez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 15:30:00raw78,500원78,500원78,500원78,500원45,366
116,697건 중 25,701–25,750← 이전515 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬