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
cmvfyospt01fi10fwdvafclxgstock-5m066570:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyospp01fh10fw27iqssi91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:35:00raw165,800원166,100원165,200원165,400원15,592
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
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
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
cmvfyvai6001910bjs4xlls1ostock-5m030200:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvai0001810bj7bl3vpwm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:35:00raw50,700원50,900원50,600원50,900원4,456
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
cmvfyosuk01g810fwgjvdo7xkstock-5m028260:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosuf01g710fw0up5hty11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:35:00raw277,000원277,500원276,000원276,500원2,277
cmvfyosu601g610fwjm0xo820stock-5m096770:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosu101g510fw71k4lvke1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:35:00raw156,000원156,000원154,100원154,300원14,259
cmvfyostr01g410fwdzj4y53mstock-5m012330:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyostm01g310fw5yp7laml1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:35:00raw354,000원354,500원352,000원352,500원6,098
cmvfyostd01g210fwrkx9ll2zstock-5m373220:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyost801g110fwu6mrmjxp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:35:00raw424,000원424,000원421,000원421,000원5,593
cmvfyossy01g010fwjrw8dot9stock-5m207940:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosst01fz10fws1jfcscv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:35:00raw1,428,000원1,435,000원1,428,000원1,431,000원839
cmvfyoss801fw10fw8rpv8ftvstock-5m000270:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyoss301fv10fwpf1cffs11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:35:00raw113,700원113,900원113,400원113,500원7,920
cmvfyidwp01ea10fwj5742hlystock-5m006400:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidwk01e910fw8a79p6w41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:30:00raw586,000원590,000원584,000원589,000원9,867
cmvfyidtv01dy10fwva694mndstock-5m005930:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidti01dx10fwa96rycdn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:30:00raw216,500원217,000원215,000원215,500원233,870
cmvfyiduf01e010fwlxrt4rnjstock-5m000660:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidu701dz10fwqyt9dl031
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:30:00raw1,230,000원1,234,000원1,223,000원1,225,000원38,381
cmvfyiduy01e210fwhlwv8uhystock-5m005380:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyiduq01e110fw56w9svho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:30:00raw318,500원319,500원317,000원317,250원8,235
cmvfyidvc01e410fwhrl58hm2stock-5m066570:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidv701e310fwhhye02so1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:30:00raw166,000원166,400원165,500원165,800원8,589
cmvfyidvu01e610fw1zxkp9akstock-5m035420:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidvm01e510fwc0gcwlkv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:30:00raw180,200원180,400원180,000원180,100원11,004
cmvfyidwc01e810fwrxfna3pbstock-5m035720:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidw401e710fw5vj5x3yo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:30:00raw31,800원31,800원31,700원31,700원7,984
cmvfyidx301ec10fwz4fu5izjstock-5m051910:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidwy01eb10fwanfxafcc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:30:00raw269,000원269,000원267,500원268,750원3,314
cmvfyidxk01ee10fwiu1t65kystock-5m068270:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidxd01ed10fwfm625wzd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:30:00raw199,100원199,100원198,300원198,300원9,245
cmvfyidxy01eg10fwba2q1287stock-5m005490:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidxt01ef10fw744hmam91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:30:00raw308,500원309,500원308,000원309,000원5,334
cmvfyidyh01ei10fwzyyzqx4pstock-5m000270:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyidy801eh10fwv8b1xdro1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:30:00raw114,100원114,300원113,600원113,700원6,657
cmvfyidyv01ek10fw2rstydk6stock-5m105560:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyidyp01ej10fwp5mipfck1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:30:00raw161,800원161,900원161,500원161,700원13,735
cmvfyidzd01em10fwr71bmsm7stock-5m055550:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyidz501el10fw4ugjw2cm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:30:00raw92,200원92,500원92,100원92,200원8,421
cmvfyidzv01eo10fw6muno40fstock-5m207940:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyidzn01en10fwrbya26xm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:30:00raw1,428,000원1,431,000원1,424,000원1,429,000원1,501
cmvfyie0a01eq10fw8o9ayahpstock-5m373220:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie0401ep10fw9jsjreye1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:30:00raw423,500원424,000원422,000원423,500원6,757
cmvfyie0s01es10fwbzkjd37pstock-5m012330:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie0k01er10fwkxrykhho1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:30:00raw356,500원356,500원353,500원354,500원4,474
cmvfyie1q01eu10fwfbzynairstock-5m096770:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie1c01et10fwgq7k2d5u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:30:00raw156,800원156,800원155,500원156,000원14,663
cmvfyie2b01ew10fw7e0wq5rqstock-5m028260:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie2401ev10fwrgqolckq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:30:00raw276,500원277,500원276,000원276,500원5,159
cmvfyie2u01ey10fwbbo4e4ybstock-5m034730:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie2m01ex10fwdpwp71x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:30:00raw439,000원440,500원436,000원437,500원1,667
cmvfyie3701f010fwyf7e4nqsstock-5m003550:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie3201ez10fwiyd95mvk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:30:00raw103,700원103,800원103,300원103,800원3,210
cmvfyie4301f410fwrqtgug7zstock-5m015760:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie3v01f310fwf70q0r1c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:30:00raw28,750원28,750원28,600원28,650원4,866
cmvfyie4z01f810fwpzsu3g3cstock-5m030200:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie4s01f710fwipkjuhzj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:30:00raw50,600원50,800원50,600원50,700원3,194
cmvfyie5d01fa10fwjxcn06ppstock-5m017670:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie5801f910fwvh8ispub1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:30:00raw77,100원77,100원76,700원76,900원7,361
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
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
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
cmvfybxm501dw10fwmz0ezltystock-5m017670:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxm001dv10fwvk9c72bf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:25:00raw77,200원77,400원77,000원77,000원7,839
cmvfyie4h01f610fwwcsj6x0nstock-5m030200:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie4b01f510fwh91hk9yq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:25:00raw50,700원50,800원50,600원50,800원2,568
cmvfyie3k01f210fwh3o1bhekstock-5m015760:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie3f01f110fwc0gi564h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:25:00raw28,700원28,700원28,600원28,700원13,513
cmvfybxdt01cy10fwstgv05imstock-5m035420:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxdj01cx10fw2v5moo3b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:25:00raw180,400원180,500원180,100원180,200원5,541
cmvfybxej01d010fwaugeg2d3stock-5m035720:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxe601cz10fwiuezj6o71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:25:00raw31,850원31,850원31,700원31,800원14,091
cmvfybxf501d210fwsjqt13twstock-5m006400:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxex01d110fwecdggcy71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:25:00raw586,000원589,000원584,000원587,000원8,773
cmvfybxfn01d410fwvlmhwba8stock-5m051910:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxff01d310fwyvys7ykl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:25:00raw269,000원269,000원268,000원269,000원2,199
cmvfybxg501d610fwkwhaesststock-5m068270:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxfx01d510fweg89j6kx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:25:00raw199,900원200,000원198,300원199,000원12,893
116,697건 중 25,551–25,600← 이전512 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬