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
cmvfxz7ea01be10fwj37luv1dstock-5m030200:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:252026-10-20 09:25:25cmvfxz7e501bd10fwhfy8m0nt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:15:00raw50,600원50,900원50,500원50,700원3,471
cmvfxz7es01bg10fwvpzfdaubstock-5m017670:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:252026-10-20 09:25:25cmvfxz7ek01bf10fwffbr6kgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:15:00raw77,600원77,700원77,000원77,100원13,224
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
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
cmvfxz7a201aw10fwzii4lqevstock-5m055550:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz79t01av10fwqcai7eu81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:15:00raw92,100원92,300원91,800원92,200원9,643
cmvfxz7ak01ay10fwvlojzfpxstock-5m207940:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7ac01ax10fwcxygtigq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:15:00raw1,422,000원1,430,000원1,418,000원1,429,000원1,110
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
cmvfxsr0w01a010fwhm4htckjstock-5m003550:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsr0p019z10fwp8r0fbai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:10:00raw104,800원105,000원103,500원104,000원6,722
cmvfxsr1a01a210fw04i1h822stock-5m015760:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsr1501a110fwd5i67mm21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:10:00raw28,800원28,800원28,600원28,700원10,529
cmvfxsr2b01a610fw2bs417qystock-5m017670:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsr2301a510fwxzs63pmw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:10:00raw77,700원77,700원77,400원77,600원12,509
cmvfxsr1t01a410fwhramvuxwstock-5m030200:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsr1l01a310fwekilrdw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:10:00raw50,900원51,000원50,600원50,600원3,808
cmvfxsqra019610fwzbx6ykt6stock-5m035720:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqr5019510fwk11zyusy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:10:00raw31,950원32,000원31,650원31,750원31,068
cmvfxsqqx019410fw3u7cgo49stock-5m035420:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqqr019310fw9077wv7e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:10:00raw182,500원182,500원181,200원181,500원13,752
cmvfxsqqj019210fwyymyqs5estock-5m066570:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqqc019110fwis9h91h11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:10:00raw168,000원168,000원166,300원166,700원17,590
cmvfxsqq2019010fw2vk1dqz6stock-5m005380:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqpu018z10fwbj9plt641
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:10:00raw322,000원322,000원318,500원319,500원14,031
cmvfxsqpk018y10fw9gbd55xvstock-5m000660:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqpe018x10fweu03b78f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:10:00raw1,224,000원1,230,000원1,213,000원1,227,000원135,720
cmvfxsqp6018w10fwjjvvk8c2stock-5m005930:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqoy018v10fw8510edq71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:10:00raw214,000원216,500원213,000원216,250원383,998
cmvfxsqt6019e10fw9llmw1ldstock-5m005490:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqsy019d10fwbhcuqhsp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:10:00raw313,500원314,000원308,500원309,250원9,407
cmvfxsqtp019g10fwtcvobsdkstock-5m000270:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqth019f10fwnxpn4e101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:10:00raw115,100원115,100원113,800원114,400원9,931
cmvfxsqu9019i10fw142i6nbastock-5m105560:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqu0019h10fwk4dnbbmy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 09:10:00raw162,600원162,800원161,800원161,900원26,176
cmvfxsqwl019o10fw5lg9er0astock-5m207940:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqwa019n10fw7trbji111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:10:00raw1,424,000원1,435,000원1,420,000원1,423,000원2,327
cmvfxsr0c019y10fwf5jns2thstock-5m034730:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsr02019x10fwyeen4rh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:10:00raw440,000원440,500원436,500원439,000원2,788
cmvfxsqvo019m10fw84zyd4egstock-5m055550:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqvd019l10fw321215w31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:10:00raw92,700원92,800원92,000원92,100원12,253
cmvfxsqzh019w10fw87bbu488stock-5m028260:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqz5019v10fw4nvydgiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:10:00raw276,500원278,000원275,500원278,000원7,661
cmvfxsqyh019u10fwjytt4ykqstock-5m096770:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqy5019t10fw9sp0mafp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:10:00raw159,200원159,300원155,900원156,400원27,959
cmvfxsqxv019s10fw8mep5laustock-5m012330:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqxp019r10fw2qpphbe81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:10:00raw363,500원365,000원360,000원361,000원5,999
cmvfxsqxh019q10fwpjmsc7e1stock-5m373220:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqx9019p10fw6bpm32de1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:10:00raw429,000원429,500원421,000원423,500원13,220
cmvfxsqso019c10fw35pxos05stock-5m068270:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqsj019b10fww45e3iqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:10:00raw200,500원201,000원199,400원200,500원21,778
cmvfxsqsa019a10fwns5noupkstock-5m051910:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqs2019910fwr1j811cd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 09:10:00raw273,000원273,500원267,500원270,000원8,085
cmvfxsqrs019810fw4uwhfcn3stock-5m006400:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqrk019710fw6x7akcbt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 09:10:00raw588,000원588,000원575,000원582,000원43,705
cmvfxsqux019k10fw4cb7333pstock-5m055550:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsquk019j10fwd3qw96gu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 09:05:00raw92,700원93,200원92,100원92,900원31,544
cmvfxm6u8017o10fwl01htfmtstock-5m005930:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6u0017n10fwlxt33lod1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:05:00raw215,750원216,000원213,000원214,250원453,543
cmvfxm6um017q10fwk25bn16ustock-5m000660:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6ug017p10fwgr84jg5u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 09:05:00raw1,238,000원1,241,000원1,216,000원1,224,000원155,745
cmvfxm6v3017s10fwagx2inbrstock-5m005380:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6uw017r10fw1p9js1wo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:05:00raw324,500원325,000원321,000원322,000원11,948
cmvfxm6vm017u10fwluksbhpvstock-5m066570:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6ve017t10fwf18zhck11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 09:05:00raw168,500원168,700원167,000원167,700원26,670
cmvfxm6w6017w10fwmec33dbystock-5m035420:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6vw017v10fw81ur8qld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 09:05:00raw182,500원183,400원181,700원182,500원14,642
cmvfxm6wo017y10fwel0y4lf5stock-5m035720:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6wg017x10fw1k6xikfe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 09:05:00raw32,050원32,200원31,850원31,950원31,028
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
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
cmvfxm6y7018410fwlfd6jdo6stock-5m068270:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6xz018310fw4h25bsbf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 09:05:00raw198,900원202,000원198,600원200,500원44,893
cmvfxm6yq018610fwydnydt68stock-5m005490:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6yh018510fwwi2s1p0t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:05:00raw316,000원316,000원311,500원313,500원7,317
cmvfxm74z018u10fwqnu7ddffstock-5m017670:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm74r018t10fw0jtwpwb41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 09:05:00raw78,200원78,300원77,300원77,700원16,048
cmvfxm72g018k10fwkkkrdsbostock-5m028260:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm728018j10fwb9objdr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:05:00raw279,500원279,500원271,500원277,000원8,715
cmvfxm74g018s10fwmlgvuywqstock-5m030200:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm749018r10fwx6z4g7rn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 09:05:00raw50,900원51,100원50,800원50,900원7,819
cmvfxm73y018q10fw87iq151gstock-5m015760:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm73q018p10fwsp0idoi31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 09:05:00raw28,925원29,000원28,750원28,750원25,844
cmvfxm73g018o10fw4pv5jxo4stock-5m003550:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm739018n10fw4bl54djv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 09:05:00raw105,400원105,600원104,000원104,900원3,824
cmvfxm72y018m10fw1mdotx68stock-5m034730:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm72q018l10fw98tphscu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:05:00raw445,500원446,000원438,000원440,000원3,027
cmvfxm71y018i10fwmaqdpg7tstock-5m096770:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm71q018h10fwmgf73dk71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 09:05:00raw161,100원162,000원158,800원159,000원19,395
cmvfxm71g018g10fw99nbfjtvstock-5m012330:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm718018f10fwo80itj9j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 09:05:00raw366,500원366,500원362,500원364,500원5,996
cmvfxm70y018e10fw7wmanc6qstock-5m373220:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm70s018d10fwgmfshgxg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 09:05:00raw429,000원432,000원426,500원429,000원10,968
116,697건 중 25,651–25,700← 이전514 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬