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
cmvhl9u2g04aw10bjd8ys9ix3stock-5m207940:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u2b04av10bjw13i2ojr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:55:00raw1,413,000원1,428,000원1,412,000원1,426,000원2,181
cmvhl9u2304au10bj7y1nyen1stock-5m055550:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u1v04at10bj88ufmx961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:55:00raw92,000원92,100원91,800원92,000원10,550
cmvhl9u1c04as10bjat5fvkqdstock-5m105560:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u1104ar10bjqkmj903r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:55:00raw162,200원162,300원162,100원162,300원2,759
cmvhl9u0i04aq10bje4nskxkpstock-5m000270:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u0804ap10bjx6u56keu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:55:00raw110,500원110,800원110,400원110,700원6,634
cmvhlmolf04d410bjhh4hn0ogstock-5m068270:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmola04d310bj0a8srszf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:55:00raw197,800원198,200원197,500원198,200원5,209
cmvhl9tz504am10bj19ic61hestock-5m005490:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tyv04al10bjbhs59tzw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:55:00raw302,000원302,500원301,500원301,500원527
cmvhl9txn04ae10bjfc25u30rstock-5m035720:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9txh04ad10bjza80iv4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:55:00raw31,200원31,200원31,100원31,150원7,737
cmvhl9tyl04ak10bj4b2p12iostock-5m005490:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tyg04aj10bjq3kpbqpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:50:00raw302,500원302,500원301,500원302,500원618
cmvhl9tzw04ao10bjdsi2bd2zstock-5m000270:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tzm04an10bjb4ddb6j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:50:00raw110,700원110,700원110,500원110,500원2,041
cmvhl9tww04aa10bjwpd3qjvdstock-5m035420:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9twr04a910bjigk066061
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:50:00raw180,100원180,300원179,700원179,700원2,685
cmvhl3g3f04a010bj5ze4rfd0stock-5m017670:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g39049z10bja30ax6731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:50:00raw76,800원76,800원76,600원76,600원7,019
cmvhl3g30049y10bj9mt3q1wjstock-5m030200:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g2v049x10bjoanr108t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:50:00raw49,500원49,500원49,400원49,450원1,743
cmvhl3g2l049w10bj7i8n1gvdstock-5m015760:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g2g049v10bjcoayuk5n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:50:00raw29,000원29,050원28,950원28,950원8,686
cmvhl3g27049u10bjiw17ec19stock-5m003550:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g22049t10bjlrj0p4uc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:50:00raw102,100원102,100원101,800원101,800원1,224
cmvhl3g1v049s10bjp3v9wj30stock-5m034730:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g1q049r10bj7bsfw80t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:50:00raw484,500원484,500원481,000원481,500원2,732
cmvhl3g1j049q10bjruy28txmstock-5m028260:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g1e049p10bja8ax52jy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:50:00raw290,500원290,500원289,000원289,000원2,580
cmvhl3g17049o10bj89nq3dpustock-5m096770:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g12049n10bjonbcrq8i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:50:00raw151,800원153,000원151,700원152,600원12,144
cmvhl3g0m049k10bjka11z149stock-5m012330:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g0h049j10bjigjgk7vn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:50:00raw347,500원347,500원346,500원347,500원1,578
cmvhl3g01049g10bjboljr0kqstock-5m373220:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fzw049f10bjjbrnxcsy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:50:00raw415,500원415,500원414,500원414,500원1,081
cmvhl3fzq049e10bjnzln87lnstock-5m207940:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fzl049d10bju9c2dxqr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:50:00raw1,413,000원1,415,000원1,412,000원1,415,000원596
cmvhl3fzf049c10bj93ewtgtastock-5m055550:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fzb049b10bjbo62lyv01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:50:00raw92,100원92,200원92,000원92,000원2,435
cmvhl3fz4049a10bj94162o2estock-5m105560:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fyz049910bjz2oirtj61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:50:00raw162,300원162,300원162,000원162,200원6,525
cmvhl3fyr049810bjj8jyughqstock-5m068270:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fym049710bjhh8pevdr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:50:00raw197,900원198,000원197,700원197,700원2,554
cmvhl3fy3049410bjjf4oo22xstock-5m051910:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fxw049310bjckwxfpea1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:50:00raw256,500원257,500원256,000원257,000원2,913
cmvhl3fxm049210bjt13qcxekstock-5m006400:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fxg049110bjkxq67tsd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:50:00raw558,000원558,000원555,000원557,000원4,463
cmvhl3fx6049010bjjx3u01dbstock-5m035720:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fx1048z10bjybrtwc541
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:50:00raw31,200원31,200원31,150원31,200원2,454
cmvhl3fwt048y10bjvqcnsoqfstock-5m066570:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fwo048x10bj2z6rzik71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:50:00raw166,200원166,200원165,500원165,700원2,895
cmvhl3fwh048w10bjcxfror9jstock-5m005380:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fwc048v10bjs3dp6mc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:50:00raw310,000원310,500원309,500원309,500원4,073
cmvhl3fw3048u10bj2t72jnrastock-5m000660:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fvy048t10bjgpugrxb41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:50:00raw1,286,000원1,287,500원1,278,000원1,278,000원29,300
cmvhl3fvp048s10bjrhrwq8qtstock-5m005930:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:192026-10-21 13:00:20cmvhl3fvi048r10bj8w6an8jt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:50:00raw223,500원223,500원222,500원222,750원57,170
cmvhkwyjv047y10bjdwwdutq2stock-5m035720:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyjp047x10bj72rube1s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:45:00raw31,175원31,200원31,150원31,175원1,568
cmvhkwyif047q10bjskul0uonstock-5m000660:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyia047p10bjkly66vm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:45:00raw1,282,000원1,289,000원1,281,000원1,286,000원26,810
cmvhkwyir047s10bj4x7nrrlvstock-5m005380:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyim047r10bjsrvpigyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:45:00raw309,000원310,000원308,500원309,500원1,661
cmvhkwyj4047u10bjjahx5sk1stock-5m066570:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyiz047t10bjbqilq4qf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:45:00raw165,600원166,200원165,500원166,100원3,370
cmvhl3fyg049610bjff0u0zbzstock-5m068270:20261021:12452026-10-21 12:45:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fyb049510bj6jnnrbbu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:45:00raw197,600원198,000원197,500원197,800원3,122
cmvhkwypx048q10bjfprldl2estock-5m017670:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwypt048p10bjz441ko1i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:45:00raw76,800원76,900원76,700원76,700원3,712
cmvhkwypl048o10bjt0yjonxxstock-5m030200:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyp9048n10bj9vqk73q11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:45:00raw49,550원49,550원49,450원49,500원2,518
cmvhkwyp2048m10bjqswk9ckxstock-5m015760:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyox048l10bjuygnxfaw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:45:00raw29,000원29,050원28,900원28,950원18,074
cmvhkwyi1047o10bjtdwdjje2stock-5m005930:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyhv047n10bj0jp2afl41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:45:00raw223,000원224,000원222,500원223,250원121,054
cmvhkwyoq048k10bj9l3pesd7stock-5m003550:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyol048j10bj3bbm1cwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:45:00raw101,900원102,100원101,900원102,000원5,540
cmvhkwyoe048i10bjn1ucfeiystock-5m034730:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyo9048h10bjchinee9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:45:00raw484,000원485,000원481,500원484,500원2,383
cmvhkwyo2048g10bjw3f83980stock-5m028260:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwynx048f10bjxogm8ih01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:45:00raw290,500원290,500원290,000원290,500원1,125
cmvhkwynq048e10bjwd78jor3stock-5m373220:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwynm048d10bj9v9n4mr81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:45:00raw414,250원415,750원414,000원415,250원2,811
cmvhkwynf048c10bjix7r7ww8stock-5m207940:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyna048b10bj19p21dqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:45:00raw1,409,000원1,413,000원1,409,000원1,413,000원346
cmvhkwyjh047w10bjl83wl2hpstock-5m035420:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyjc047v10bjnzpysdwl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:45:00raw179,700원180,200원179,600원180,100원2,289
cmvhkwyn2048a10bjdxv7mrotstock-5m055550:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwymy048910bjbmtffaht1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:45:00raw92,100원92,200원92,000원92,100원8,384
cmvhl3g0x049m10bjjq1z5ovzstock-5m096770:20261021:12452026-10-21 12:45:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g0s049l10bj3a87zf521
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:45:00raw151,300원152,100원151,100원151,800원6,474
cmvhkwymr048810bjcg8lool1stock-5m105560:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyml048710bjuuu9mr3s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:45:00raw162,100원162,300원162,000원162,200원4,004
cmvhl3g0c049i10bjmjhmj8d0stock-5m012330:20261021:12452026-10-21 12:45:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g07049h10bjw3vrdbk01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:45:00raw346,000원347,500원346,000원347,000원1,983
cmvhkwym5048610bjsoboq154stock-5m000270:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwylx048510bj26y3f2471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:45:00raw110,400원110,700원110,400원110,600원3,387
116,697건 중 22,801–22,850← 이전457 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬