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
cmvg8c64f01vz10bjbrv17lj9stock-5m066570:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c64a01vy10bjsky8c5121
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:05:00raw162,600원162,700원162,200원162,500원8,015
cmvg8c6b601x310bjrrymjaytstock-5m017670:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c6b101x210bj963roqfw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:05:00raw76,500원76,600원76,500원76,600원3,816
cmvg8c6av01x110bjlm226s8hstock-5m030200:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c6aq01x010bj683dgy8m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:05:00raw50,900원50,900원50,700원50,800원2,200
cmvg8c6aj01wz10bjqkzk3yeostock-5m015760:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c6af01wy10bjzivakfh41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:05:00raw27,900원27,900원27,850원27,900원6,238
cmvg8c6a801wx10bjvmfaqj9astock-5m003550:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c6a301ww10bjqeizflgs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:05:00raw102,000원102,100원101,800원102,000원1,358
cmvg8c69x01wv10bjmie7zoc4stock-5m034730:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c69s01wu10bjna0uybho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:05:00raw425,500원426,000원424,500원426,000원1,128
cmvg8c69l01wt10bjp1l3uepzstock-5m028260:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c69g01ws10bjrfbwmf0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:05:00raw271,000원272,000원270,000원271,500원4,559
cmvg8c69901wr10bj1nwmrf2rstock-5m096770:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c69401wq10bjn01zv0xc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:05:00raw148,500원148,800원148,300원148,600원6,327
cmvg8c68x01wp10bjngfwq4afstock-5m012330:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c68s01wo10bj83lda4s61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:05:00raw346,500원347,000원346,000원347,000원1,077
cmvg8c68l01wn10bjerrrf64tstock-5m373220:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c68g01wm10bj7pcu019d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:05:00raw413,000원413,000원411,500원412,500원5,893
cmvg8c64101vx10bj4gv72s9ustock-5m005380:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c63y01vw10bj6fdajbzp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:05:00raw306,500원306,500원305,500원306,500원5,364
cmvg8c68901wl10bj2e0eumddstock-5m207940:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c67z01wk10bj9j1e8n7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:05:00raw1,389,000원1,389,000원1,384,000원1,386,000원1,167
cmvg8c63q01vv10bj61uynky4stock-5m000660:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c63l01vu10bjuguou9ia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:05:00raw1,214,000원1,214,000원1,208,000원1,212,000원29,067
cmvg8c67s01wj10bjsvgpwptdstock-5m055550:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c67n01wi10bjylx9ofy61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:05:00raw90,700원90,900원90,600원90,800원7,913
cmvg8c67h01wh10bjwnk4168fstock-5m105560:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c67c01wg10bjtm3lck9g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:05:00raw160,100원160,100원160,000원160,100원4,818
cmvg8c67501wf10bjoyumfwy6stock-5m000270:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c67001we10bj7m74r83l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:05:00raw110,700원110,800원110,500원110,600원3,372
cmvg8c66t01wd10bjulzcypqwstock-5m005490:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c66o01wc10bjzbcq34rf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:05:00raw302,500원303,000원301,500원302,500원2,032
cmvg8c66h01wb10bj7c4tjeu7stock-5m068270:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c66c01wa10bjk0lua49r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:05:00raw195,800원196,100원195,500원195,700원7,620
cmvg8c66401w910bj8tcjhd9jstock-5m051910:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c65z01w810bjxp504rjb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:05:00raw252,750원254,000원252,500원254,000원2,088
cmvg8c65t01w710bjnjcy2iy2stock-5m006400:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c65o01w610bjce27rb0o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:05:00raw562,000원563,000원558,000원561,000원24,491
cmvg8c65h01w510bjxu39h9y2stock-5m035720:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c65c01w410bjz8nfiv1g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:05:00raw31,150원31,150원31,100원31,150원8,712
cmvg8c65401w310bjnd01uzm2stock-5m035420:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c64y01w210bjqnxit7pt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:05:00raw177,200원177,200원177,100원177,200원3,998
cmvg8c63901vt10bjf7k8lthjstock-5m005930:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c62u01vs10bj1f5aazx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:05:00raw210,000원210,500원209,500원210,000원187,642
cmvg85k7m01v510bjxotmf1wistock-5m055550:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k7h01v410bj127qw14n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 14:00:00raw90,600원90,700원90,500원90,700원8,653
cmvg8c64r01w110bjkbi6i7p0stock-5m035420:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c64m01w010bjg24ossf21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 14:00:00raw177,300원177,300원177,100원177,200원5,947
cmvg85kba01vr10bjpk7t6wststock-5m017670:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85kb501vq10bjhtp6310r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 14:00:00raw76,700원76,700원76,500원76,600원5,436
cmvg85kay01vp10bjfapa6amystock-5m030200:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85kat01vo10bjqw4in85j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 14:00:00raw50,700원50,900원50,700원50,900원2,935
cmvg85kan01vn10bj38m37983stock-5m015760:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85kai01vm10bje55qdc2s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 14:00:00raw27,850원27,900원27,850원27,900원4,358
cmvg85kab01vl10bjttkix861stock-5m003550:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85ka601vk10bj9k2sa7ay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:00:00raw102,100원102,100원101,800원102,000원1,059
cmvg85ka001vj10bjm6jsem3istock-5m034730:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k9v01vi10bjo4yyczmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:00:00raw426,000원427,000원425,500원425,500원738
cmvg85k9e01vf10bjluus8sesstock-5m028260:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k9901ve10bjup8hlakd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:00:00raw272,000원272,000원270,000원271,000원5,765
cmvg85k9201vd10bjj1mqnd12stock-5m096770:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k8x01vc10bjd7vvmkfg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 14:00:00raw148,600원148,700원148,300원148,500원6,508
cmvg85k8p01vb10bjkg91e28gstock-5m012330:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k8j01va10bjg8r7ynof1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:00:00raw347,000원347,000원346,000원346,500원1,822
cmvg85k8b01v910bjcy72c828stock-5m373220:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k8601v810bjw3o27tjk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 14:00:00raw412,000원413,000원411,500원412,500원2,913
cmvg85k7z01v710bjxyzrsu1xstock-5m207940:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k7t01v610bjp20l55dz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:00:00raw1,389,000원1,390,000원1,387,000원1,389,000원1,008
cmvg85k7b01v310bjckz1u8d2stock-5m105560:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k7601v210bjr93fj4u51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 14:00:00raw160,200원160,300원160,000원160,100원7,191
cmvg85k6y01v110bjeku3tgb9stock-5m000270:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k6u01v010bj03gtswha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:00:00raw110,700원110,900원110,600원110,800원2,116
cmvg85k6n01uz10bjougw9j2bstock-5m005490:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k6i01uy10bju0cyjycx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:00:00raw301,500원302,500원301,500원302,500원1,134
cmvg85k6b01ux10bjuq6eh6r7stock-5m068270:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k6601uw10bjhn93kh8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 14:00:00raw195,800원195,800원195,100원195,700원11,467
cmvg85k5p01ut10bjk0dbajy3stock-5m051910:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k5j01us10bj4rv0ue0m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 14:00:00raw253,500원254,000원252,500원252,500원2,183
cmvg85k5b01ur10bj4ju8ia57stock-5m006400:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k5501uq10bjtx3gt8nj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 14:00:00raw562,000원562,000원561,000원562,000원2,666
cmvg85k4w01up10bjro2zrdopstock-5m035720:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k4q01uo10bjg2im93dh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 14:00:00raw31,150원31,150원31,100원31,100원5,809
cmvg85k4i01un10bjtnm2jxgtstock-5m066570:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k4c01um10bjkj6jg8ue1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 14:00:00raw162,600원162,800원162,300원162,700원5,911
cmvg85k4301ul10bj6c4rofktstock-5m005380:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k3x01uk10bje60p3hjm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 14:00:00raw306,500원306,500원306,000원306,500원3,554
cmvg85k3n01uj10bjzecxtgd0stock-5m000660:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k3g01ui10bjhiz6hmp71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 14:00:00raw1,215,000원1,217,000원1,210,000원1,214,000원33,619
cmvg85k2x01uh10bjeyajponxstock-5m005930:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k2k01ug10bjualza7jt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:00:00raw210,000원210,500원209,500원210,250원144,397
cmvg7z54j01u110bj5xiu7dyhstock-5m373220:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z54e01u010bjq9hb4zoq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 13:55:00raw412,500원413,000원411,500원412,000원3,710
cmvg7z56v01uf10bjh2q7s9austock-5m017670:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z56q01ue10bjft9imj3d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 13:55:00raw76,500원76,800원76,500원76,600원5,237
cmvg7z56j01ud10bjgo0nmh5hstock-5m030200:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z56e01uc10bj1lj9u3jv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 13:55:00raw50,700원50,800원50,700원50,800원2,723
cmvg7z56801ub10bjcvryfuqestock-5m015760:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z56301ua10bjdslpd3pr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 13:55:00raw27,900원27,950원27,850원27,850원7,344
116,697건 중 24,301–24,350← 이전487 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬