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
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
cmvfybxd801cw10fwoqlj78p2stock-5m066570:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxcz01cv10fwos7o7ska1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:25:00raw166,000원166,100원165,500원166,000원8,316
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
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
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
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
cmvfybxbk01cq10fw39w7iz72stock-5m005930:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxbf01cp10fw5ztjufur1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:25:00raw215,750원216,500원215,000원216,500원189,926
cmvfybxcn01cu10fwkx5kjv3ostock-5m005380:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxce01ct10fwek0svkk61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:25:00raw318,000원318,500원317,500원318,000원5,390
cmvfybxc301cs10fwdq54tmwkstock-5m000660:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxbu01cr10fwr4c2q94a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:25:00raw1,229,000원1,234,000원1,224,000원1,230,000원43,853
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvfxz7b201b010fwzokxajb9stock-5m373220:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7au01az10fwgnt7kqjs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:15:00raw423,500원426,000원422,000원423,500원5,577
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
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
cmvfxz7cm01b610fwy8yhxr05stock-5m028260:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7cd01b510fwhfgwzvmi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:15:00raw277,500원277,500원275,500원276,000원5,354
cmvfxz7d401b810fws2wecy73stock-5m034730:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:25cmvfxz7cv01b710fw5eue74k31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:15:00raw439,000원439,000원434,500원437,000원1,406
cmvfxz7di01ba10fwdegujslqstock-5m003550:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:252026-10-20 09:25:25cmvfxz7dd01b910fwoxe0u30n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:15:00raw104,400원104,700원104,000원104,200원3,022
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
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
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
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
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
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
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
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
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
cmvfxz79j01au10fwd5xf8bwnstock-5m105560:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz79b01at10fw2j28et5l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:15:00raw161,900원162,000원161,200원161,800원43,359
116,697건 중 25,601–25,650← 이전513 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬