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
cmvhjb36b03vu10bjrzibq993stock-5m005930:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb36603vt10bjf178zil81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:00:00raw225,250원226,000원225,000원225,500원60,744
cmvhjb3bg03wk10bjajz06a31stock-5m000270:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bb03wj10bj9bgxj7711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:00:00raw110,100원110,400원110,000원110,300원3,874
cmvhjb3bs03wm10bjzfu1yucwstock-5m105560:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bn03wl10bj0toyx6re1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:00:00raw162,100원162,200원162,000원162,200원4,296
cmvhjb3c403wo10bjpbenskk0stock-5m055550:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bz03wn10bjdww26pzy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:00:00raw92,100원92,100원91,900원92,000원2,113
cmvhjb3co03ws10bjpp2fgjkkstock-5m373220:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ck03wr10bj33edaj591
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:00:00raw414,250원414,500원413,500원413,500원1,553
cmvhjb3db03wu10bjsd9hy9vbstock-5m012330:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3d503wt10bjbgzrjr961
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:00:00raw346,500원347,000원346,000원347,000원894
cmvhjb3e003ww10bje0dcwdzrstock-5m096770:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ds03wv10bjfwah2z1e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:00:00raw151,000원151,000원150,400원150,500원2,892
cmvhjhjp103y410bjn748252astock-5m207940:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjov03y310bjocuo8cj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:00:00raw1,411,000원1,411,000원1,407,000원1,409,000원587
cmvhjb3gi03x810bjt2eq4nxdstock-5m015760:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3gd03x710bjwxgph6fd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:00:00raw29,150원29,200원29,100원29,150원13,677
cmvhjb3f803x210bjiygo72dmstock-5m028260:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3f103x110bjg698wz301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:00:00raw292,000원293,000원291,500원292,000원1,634
cmvhj4nq803uw10bjbfwhc9vtstock-5m005380:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nq403uv10bjlw7hd58b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:55:00raw309,000원309,500원308,500원308,500원3,246
cmvhjb3et03x010bjjmva3ahfstock-5m028260:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3en03wz10bj1cpwyuuw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:55:00raw292,000원292,500원291,000원292,000원2,876
cmvhjb3ce03wq10bj4657vdenstock-5m373220:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3c903wp10bj2y7r8bnc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:55:00raw414,500원415,000원414,000원414,250원1,252
cmvhjb3ad03we10bjxdtocdcystock-5m068270:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3a703wd10bjax14uyc81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:55:00raw197,900원197,900원197,400원197,500원3,019
cmvhjb39503w810bjrz0zz013stock-5m051910:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb39003w710bjp7ea2w391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:55:00raw255,000원256,000원255,000원255,500원1,716
cmvhj4nvw03vs10bjqallmoiostock-5m017670:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nvr03vr10bjr7zjkt991
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:55:00raw77,000원77,100원76,700원76,800원7,889
cmvhj4nvk03vq10bja2brfr1cstock-5m030200:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nvf03vp10bjtiik32v61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:55:00raw49,450원49,500원49,400원49,450원6,663
cmvhj4nv803vo10bjoubvo0czstock-5m015760:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nv403vn10bjx5zlxcqt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:55:00raw29,150원29,150원29,100원29,150원11,261
cmvhj4nuw03vm10bjwaizsz5sstock-5m003550:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nur03vl10bjprrwnhk31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:55:00raw102,200원102,200원101,900원102,000원2,298
cmvhj4nuj03vk10bj19u0geyrstock-5m034730:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nuf03vj10bj5i41y3jv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:55:00raw487,500원488,000원485,000원486,000원2,741
cmvhj4nu703vi10bjtxc2ee63stock-5m096770:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nu203vh10bjkoj1tfx81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:55:00raw151,100원151,300원150,600원151,000원5,346
cmvhj4ntw03vg10bj0xogw3pustock-5m012330:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nts03vf10bjpi0i1dzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:55:00raw346,500원347,000원346,000원346,500원1,144
cmvhj4ntm03ve10bj7ejvd7l2stock-5m207940:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nth03vd10bjd8a8qmh61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:55:00raw1,412,000원1,414,000원1,410,000원1,411,000원492
cmvhj4nt903vc10bj6fwwohtqstock-5m055550:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nsx03vb10bj30a736zi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:55:00raw91,900원92,100원91,800원92,100원4,962
cmvhj4nsq03va10bjrb780uzkstock-5m105560:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nsl03v910bjzzce5k531
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:55:00raw162,100원162,100원161,800원162,100원8,044
cmvhj4nsf03v810bjx6nwr358stock-5m000270:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4ns903v710bjp1cvsqwk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:55:00raw110,100원110,300원110,000원110,100원5,015
cmvhj4ns303v610bjvh0yn0iustock-5m005490:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nrx03v510bjv3oiavzr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:55:00raw302,000원302,000원301,500원302,000원158
cmvhj4nro03v410bjcn378kg8stock-5m006400:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nri03v310bjwtwk5zxk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:55:00raw557,000원559,000원557,000원559,000원1,572
cmvhj4nra03v210bjequw8k7ostock-5m035720:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nr503v110bjsh5jv29n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:55:00raw31,300원31,350원31,250원31,300원9,980
cmvhj4nqw03v010bj3nkyenkustock-5m035420:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nqr03uz10bjwhna0tb21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:55:00raw179,800원180,100원179,700원180,000원2,828
cmvhj4nqk03uy10bjpxk3162dstock-5m066570:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nqf03ux10bjs64ozjov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:55:00raw166,100원167,200원166,000원167,000원8,958
cmvhj4npx03uu10bjglr9sqegstock-5m000660:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nps03ut10bjqh2ttz8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:55:00raw1,298,000원1,301,000원1,293,000원1,294,000원21,417
cmvhj4npk03us10bj9ilvx5x8stock-5m005930:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4npe03ur10bjgj4ll4u81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:55:00raw225,750원226,500원225,000원225,500원146,704
cmvhjb3eg03wy10bjtyp490qnstock-5m028260:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ea03wx10bjb4ecepkm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:50:00raw291,500원292,500원291,000원292,500원2,616
cmvhiy8wa03uq10bj7vs76gzystock-5m017670:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8w503up10bjq6ajk9351
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:50:00raw77,100원77,100원77,000원77,000원2,374
cmvhjb3a003wc10bj6yt74rtkstock-5m068270:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb39u03wb10bjt4qbx1cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:50:00raw197,600원197,900원197,500원197,800원2,779
cmvhiy8vp03um10bjbqoy02w4stock-5m030200:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8vk03ul10bjm43z17e01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:50:00raw49,450원49,500원49,450원49,500원2,632
cmvhiy8n503ta10bj9q5iofu2stock-5m005930:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8mt03t910bjalt4v4dd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:50:00raw224,750원226,000원224,500원225,750원119,517
cmvhiy8ni03tc10bjplkbzqkostock-5m000660:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8nd03tb10bj65ftbnml1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:50:00raw1,296,000원1,299,000원1,293,000원1,297,000원19,149
cmvhiy8nt03te10bji9hfxtjkstock-5m005380:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8no03td10bjn5pl0xqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:50:00raw308,500원309,000원308,500원308,500원1,712
cmvhiy8o403tg10bj9m432uxkstock-5m066570:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8nz03tf10bj5rqx0f9d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:50:00raw166,100원166,100원165,700원166,100원4,519
cmvhiy8of03ti10bjbkysvrinstock-5m035420:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8oa03th10bjbofnsx3g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:50:00raw180,000원180,000원179,700원179,800원2,140
cmvhiy8pb03to10bjinebi9vhstock-5m035720:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8p703tn10bjki6rh7um1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:50:00raw31,350원31,350원31,250원31,300원8,082
cmvhiy8pq03tq10bjfix9zqohstock-5m006400:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8pk03tp10bj9221uzlz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:50:00raw557,000원558,000원557,000원558,000원1,073
cmvhiy8q303ts10bjcrci16k9stock-5m051910:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8py03tr10bj0165khyj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:50:00raw256,000원256,500원255,000원255,500원2,994
cmvhiy8qf03tu10bjnmf07a9wstock-5m005490:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8qa03tt10bj6km41gie1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:50:00raw302,000원302,000원301,500원301,500원229
cmvhiy8qr03tw10bjdrz3vt9astock-5m000270:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8qm03tv10bjj2lqbvxv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:50:00raw110,100원110,200원110,000원110,100원2,270
cmvhiy8r403ty10bjjxhwqlxistock-5m105560:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8qz03tx10bj9s564hkv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:50:00raw161,800원162,100원161,800원162,000원4,996
cmvhiy8rv03u210bjkxcn2tifstock-5m055550:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8rp03u110bjk174xkgw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:50:00raw91,900원92,000원91,800원91,900원5,001
cmvhiy8s803u410bjo0uvvsu7stock-5m207940:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8s303u310bj8qwal31w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:50:00raw1,410,000원1,413,000원1,410,000원1,411,000원299
116,697건 중 23,051–23,100← 이전462 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬