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
cmvfz1p25001z10bj0dudc74ustock-5m000270:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p1z001y10bjzkt6zpkl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:45:00raw113,200원113,300원112,600원112,700원7,300
cmvfz1p2n002110bjoymcawmzstock-5m105560:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p2f002010bjmkp341qr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:45:00raw162,300원162,600원162,100원162,200원10,700
cmvfz1p36002310bj8tf89at2stock-5m055550:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p2x002210bjygnmj3vb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:45:00raw92,700원92,900원92,400원92,500원9,196
cmvfz1p3j002510bjr76vnzfistock-5m207940:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p3e002410bjgiybt1fl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:45:00raw1,411,000원1,420,000원1,407,000원1,411,000원2,558
cmvfz1p3x002710bjv7utmcg5stock-5m373220:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p3r002610bj65ckj9fg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:45:00raw419,500원420,000원417,000원418,000원15,600
cmvfz1p4g002910bjohs48re9stock-5m012330:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p48002810bjxwh88dfa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:45:00raw352,000원352,500원349,500원350,000원5,994
cmvfz1p4v002b10bjt702jubistock-5m096770:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p4p002a10bjd1s2jfvt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:45:00raw153,900원154,400원153,400원153,700원20,274
cmvfz1p59002d10bjmvs1qmyastock-5m028260:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p54002c10bjwms8llaz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:45:00raw273,500원274,000원272,500원273,000원2,081
cmvfz1p5m002f10bj4ep7jsb2stock-5m034730:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p5h002e10bj9ew59nov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:45:00raw430,000원431,000원427,500원428,500원2,974
cmvfz1p60002h10bjx19x7mitstock-5m003550:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:21cmvfz1p5v002g10bjh9flm3od1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:45:00raw103,100원103,300원102,900원103,000원4,144
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
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
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
cmvfz1oy2001f10bj81tbbb7dstock-5m005930:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1oxv001e10bj9ih4kzjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:45:00raw213,000원213,500원211,500원212,000원254,049
cmvfz1oyh001h10bjhzdvoe1lstock-5m000660:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1oyb001g10bjg1mvzie31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:45:00raw1,214,000원1,215,000원1,201,000원1,202,000원74,264
cmvfz1oyv001j10bjdf4sgcz6stock-5m005380:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1oyq001i10bju6ay2r561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:45:00raw316,000원317,500원315,000원315,000원4,918
cmvfz1oze001l10bjfutqljegstock-5m066570:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1oz5001k10bjbphoelk51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:45:00raw164,300원164,400원163,300원163,400원9,966
cmvfz1ozs001n10bj30kxgayostock-5m035420:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1ozm001m10bjagd8fcok1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:45:00raw179,500원179,500원178,600원178,700원9,499
cmvfz1p0k001r10bjjeelt2y3stock-5m006400:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p0f001q10bjjuwwcxxk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:45:00raw580,000원581,000원577,000원579,000원10,560
cmvfyvaa7000510bjv8g9bc45stock-5m005380:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaa0000410bj1111sr181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:40:00raw316,500원317,000원315,000원316,000원9,110
cmvfyva9r000310bjj6o595cnstock-5m000660:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyva9l000210bjp3p3qd0o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:40:00raw1,223,000원1,223,000원1,213,000원1,214,000원62,312
cmvfyva96000110bjmonwe2xgstock-5m005930:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyva8g000010bjs4loh8571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:40:00raw215,000원215,250원213,000원213,250원300,101
cmvfyvacr000h10bjq7vpapxestock-5m068270:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvacm000g10bjdfnxpzqz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:40:00raw198,600원198,700원197,900원197,900원10,678
cmvfyvaii001b10bjbm596d1sstock-5m030200:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvaid001a10bjgm1u4tx41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:40:00raw50,900원51,100원50,700원50,900원11,405
cmvfyvaiu001d10bj3si0xlc8stock-5m017670:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvaip001c10bjr9f099a11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:40:00raw76,600원76,700원76,300원76,400원11,180
cmvfyvaht001710bjha20io5bstock-5m015760:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvaho001610bjskntdgjx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:40:00raw28,550원28,550원28,450원28,550원8,408
cmvfyvad6000j10bj0kc8f2nfstock-5m005490:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvad0000i10bj9zyuvfo71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:40:00raw308,000원308,000원306,000원306,500원4,464
cmvfyvahg001510bjmnl0dhrxstock-5m003550:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvaha001410bj7ewx22sa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:40:00raw103,300원103,500원103,100원103,100원1,568
cmvfyvah2001310bjt6h10bf7stock-5m034730:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvagw001210bjdw0b70z91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:40:00raw435,000원435,000원430,000원430,500원3,042
cmvfyvago001110bj36azqzfistock-5m028260:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvagi001010bjf25vx3aq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:40:00raw276,000원276,000원273,500원273,500원3,898
cmvfyvaga000z10bjl8amak1jstock-5m096770:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvag5000y10bjff8s2l9y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:40:00raw154,200원154,900원153,800원154,000원15,211
cmvfyvafx000x10bjdwtj8pp2stock-5m012330:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvafr000w10bjhhhji5xx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:40:00raw352,500원353,000원350,500원352,000원3,386
cmvfyvafk000v10bj8g8hz35lstock-5m373220:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvafe000u10bj2af9xywb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:40:00raw421,000원421,000원418,500원419,000원10,501
cmvfyvaf6000t10bj3ze57zu0stock-5m207940:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaez000s10bjlmkbkiu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:40:00raw1,431,000원1,431,000원1,412,000원1,412,000원1,211
cmvfyvab4000910bj119j7hkmstock-5m035420:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaay000810bjm8ckwkad1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:40:00raw180,200원180,200원179,400원179,500원7,747
cmvfyvaeq000r10bj17o4u0iqstock-5m055550:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaek000q10bjg8e23v791
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:40:00raw92,500원92,800원92,400원92,700원6,205
cmvfyvaao000710bjiko86axlstock-5m066570:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaag000610bjmho8fxwo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:40:00raw165,400원165,400원163,900원164,400원21,617
cmvfyvaec000p10bjnin0w07tstock-5m105560:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvae6000o10bjgqc23soo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:40:00raw162,000원162,600원161,800원162,300원11,109
cmvfyvadk000l10bj4vdiktbistock-5m000270:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvadf000k10bjzc396gx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:40:00raw113,500원113,500원112,900원113,300원11,815
cmvfyvabi000b10bj7b0ecoamstock-5m035720:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvabd000a10bjk84zd26o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:40:00raw31,700원31,750원31,650원31,700원7,870
cmvfyvabx000d10bjh5gh677xstock-5m006400:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvabr000c10bjweoz76y61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:40:00raw585,000원585,000원580,000원581,000원9,481
cmvfyvacc000f10bjg6vaos6nstock-5m051910:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvac6000e10bjoxclucvy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:40:00raw268,000원268,000원266,500원266,500원2,468
cmvfyosq601fk10fw3f4gyrlvstock-5m035420:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosq101fj10fwpiffesuu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:35:00raw180,200원180,600원179,900원180,200원5,908
cmvfyosos01fc10fwsd9gzw1fstock-5m005930:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosom01fb10fw7e35kvdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:35:00raw215,000원216,000원214,500원215,250원145,524
cmvfyosp501fe10fwzecro5njstock-5m000660:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosp001fd10fw35g7o0py1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:35:00raw1,225,000원1,228,000원1,221,000원1,223,000원28,079
cmvfyospi01fg10fwvnv8b2distock-5m005380:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyospd01ff10fwbxfflr8l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:35:00raw317,500원318,000원316,500원316,500원9,885
cmvfyosw601gg10fwzrgwuot0stock-5m017670:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosw101gf10fwe30ii11j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:35:00raw76,800원76,800원76,400원76,700원17,569
cmvfyosvs01ge10fw8k05u1ukstock-5m015760:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosvn01gd10fwr3s5x8rh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:35:00raw28,650원28,650원28,500원28,550원14,894
cmvfyosve01gc10fwk9fmcvbkstock-5m003550:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosv901gb10fw7goopfre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:35:00raw103,700원103,700원102,900원103,200원4,871
cmvfyosuz01ga10fwc58vfishstock-5m034730:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosuu01g910fwth5qgc5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:35:00raw437,500원439,500원435,000원435,500원2,014
116,697건 중 25,501–25,550← 이전511 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬