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
cmvhi22u103nm10bjtsmydkw7stock-5m000270:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22ts03nl10bjaew55nli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:25:00raw110,500원110,600원110,100원110,100원5,765
cmvhi22on03n410bjt2br56kxstock-5m005380:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22oh03n310bjrcjtc4l71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:25:00raw309,500원310,000원308,500원309,000원5,360
cmvhi22o903n210bjplywt3rbstock-5m000660:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22o403n110bj49p5t95l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:25:00raw1,309,000원1,309,000원1,304,000원1,306,000원23,983
cmvhi22nx03n010bjoma35te1stock-5m005930:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22ns03mz10bj6zy9wgnc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:25:00raw226,250원226,500원225,000원225,000원132,172
cmvhi22yl03oc10bjddw8qjjtstock-5m017670:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22yf03ob10bjbwcb51ax1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:25:00raw77,100원77,200원76,800원77,000원12,533
cmvhi8iuv03pc10bjs52gwkyhstock-5m028260:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iuq03pb10bj1lxyb4ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:25:00raw292,000원292,500원290,500원291,000원1,788
cmvhi22t903nk10bj7p3zjwepstock-5m005490:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22sz03nj10bjjmlhxrp81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:25:00raw302,000원302,500원301,000원301,250원834
cmvhi8iu603p810bjsnoyhyf0stock-5m096770:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iu103p710bjzjmikngg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:25:00raw151,100원151,400원150,900원151,200원3,516
cmvhi22rp03ng10bjbo9eklvvstock-5m051910:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22re03nf10bjxe0lke2s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:25:00raw256,000원256,000원255,000원255,000원1,803
cmvhi22y603oa10bjrdaodx7qstock-5m030200:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22y103o910bjjx5mallt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:25:00raw49,600원49,650원49,600원49,600원605
cmvhi22xu03o810bjv1t4b3wsstock-5m015760:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22xo03o710bjjorxud3o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:25:00raw29,200원29,250원29,100원29,200원19,456
cmvhi22sh03ni10bjr6ngrqt5stock-5m068270:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22s703nh10bjzzpvhfar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:25:00raw197,500원197,900원197,400원197,500원4,314
cmvhi22qe03nc10bju0altwvqstock-5m035720:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22q803nb10bjrf43dsb71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:25:00raw31,300원31,300원31,250원31,250원2,407
cmvhi22wx03o210bjznr7o40lstock-5m003550:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22ws03o110bj4e7k7x831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:25:00raw102,300원102,300원102,000원102,000원1,303
cmvhi22pw03na10bjom6ozs1mstock-5m035420:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22pp03n910bjlk0tl46x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:25:00raw180,000원180,300원179,600원179,900원3,558
cmvhi22wa03ny10bjnwrigp3dstock-5m034730:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22w503nx10bj1omfixgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:25:00raw486,000원489,500원485,500원488,500원3,459
cmvhi22vz03nw10bjwb0j7nvzstock-5m012330:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22vu03nv10bjmioj31tx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:25:00raw347,000원347,500원346,000원346,500원1,690
cmvhi22vn03nu10bjmqw7v9m6stock-5m373220:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22vi03nt10bjsi7d7clx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:25:00raw414,750원415,000원413,000원413,500원2,910
cmvhi22vb03ns10bjzjbjqecfstock-5m207940:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22v703nr10bje6ozgf841
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:25:00raw1,410,000원1,411,000원1,407,000원1,408,000원417
cmvhi22p203n610bj7fgvwkx9stock-5m066570:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22ow03n510bjn9w20i3y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:25:00raw166,400원166,500원165,900원166,000원3,920
cmvhi22v103nq10bjg3gdomjxstock-5m055550:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22uw03np10bjg57swois1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:25:00raw92,100원92,200원91,850원92,000원4,535
cmvhhvorh03lu10bjtx800cywstock-5m000660:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvorb03lt10bjn5l932nq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:20:00raw1,315,000원1,317,000원1,308,000원1,308,000원29,915
cmvhi22xi03o610bjdf8v5gbdstock-5m015760:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22xd03o510bjuck8jv8k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:20:00raw29,200원29,300원29,200원29,250원14,793
cmvhi22wm03o010bjvxabvbdkstock-5m003550:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22wh03nz10bjr475zs5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:20:00raw102,300원102,300원102,000원102,200원2,293
cmvhi22ph03n810bj38ihqxbsstock-5m035420:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22pa03n710bjindx8eit1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:20:00raw180,100원180,300원179,500원180,100원5,672
cmvhhvoz003my10bjwx0s0ygfstock-5m017670:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoyv03mx10bj13vctplu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:20:00raw77,200원77,200원77,000원77,100원7,366
cmvhhvoyo03mw10bjjn2eq3efstock-5m030200:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoyj03mv10bj20sy69ok1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:20:00raw49,650원49,650원49,550원49,650원3,555
cmvhhvoy203ms10bj4v1aao58stock-5m034730:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoxx03mr10bjwn16xach1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:20:00raw488,500원488,500원485,500원486,000원3,672
cmvhhvoxq03mq10bj9fjwe5rhstock-5m028260:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoxl03mp10bjmsx7zo1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:20:00raw293,000원293,000원291,500원291,500원4,847
cmvhhvoxe03mo10bj46cmyi1pstock-5m096770:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvox903mn10bjrj8rco8t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:20:00raw151,000원151,300원150,800원151,100원5,033
cmvhhvox203mm10bj3m7c69sustock-5m012330:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvowy03ml10bjd3pdeh7s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:20:00raw347,000원348,000원346,500원347,500원1,966
cmvhhvowq03mk10bjze5ytih5stock-5m373220:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvowl03mj10bju874tn6i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:20:00raw415,000원415,500원414,500원415,000원1,717
cmvhhvowe03mi10bjwdhe3koxstock-5m207940:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvow903mh10bjvysp1itp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:20:00raw1,411,000원1,411,000원1,410,000원1,411,000원291
cmvhhvovs03me10bjf226rqrustock-5m055550:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvovn03md10bjbrc6fb331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:20:00raw91,900원92,200원91,800원92,200원4,243
cmvhhvovg03mc10bjlc7e2eplstock-5m105560:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvovb03mb10bjuxctf4rz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:20:00raw162,100원162,200원162,000원162,200원4,370
cmvhhvov303ma10bjpcth7bq1stock-5m000270:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvouy03m910bjo6n8yxfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:20:00raw110,300원110,600원110,200원110,500원4,023
cmvhhvoup03m810bj6tmfs4i4stock-5m005490:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvouk03m710bjbltk6sru1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:20:00raw301,000원302,000원301,000원302,000원1,345
cmvhhvouc03m610bjuncig0g6stock-5m068270:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvou603m510bjccloye911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:20:00raw197,400원197,700원197,200원197,500원3,954
cmvhhvotx03m410bjcc7ojaw9stock-5m051910:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvotr03m310bjgghprctj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:20:00raw256,500원256,500원255,500원255,500원1,645
cmvhhvotc03m210bj27a4s0llstock-5m006400:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvot403m110bjvl38c77w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:20:00raw557,000원559,000원556,000원559,000원8,151
cmvhhvost03m010bj20u0j6ddstock-5m035720:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoso03lz10bjxip1t16o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:20:00raw31,300원31,300원31,250원31,300원3,571
cmvhhvose03ly10bje5gvhznfstock-5m066570:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvos803lx10bj57z10sqr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:20:00raw166,000원166,500원165,900원166,500원4,899
cmvhhvory03lw10bjfsnukjymstock-5m005380:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvorr03lv10bjoeqr2olm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:20:00raw308,500원310,000원308,250원309,500원3,851
cmvhhvoqz03ls10bjvx3gq12kstock-5m005930:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoqj03lr10bjn092dxgk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:20:00raw226,500원227,000원226,000원226,250원89,719
cmvhhp82g03km10bjv2xw92kistock-5m005380:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp82b03kl10bjot13lb2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:15:00raw309,500원309,500원308,500원308,500원5,174
cmvhhp82303kk10bjyc4mdxhzstock-5m000660:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp81x03kj10bje7bfj6py1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:15:00raw1,313,000원1,318,000원1,313,000원1,315,000원35,235
cmvhhvow303mg10bjedm6c2iwstock-5m207940:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvovz03mf10bjpb1bjk2v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:15:00raw1,413,000원1,413,000원1,411,000원1,411,000원326
cmvhhp8b603lq10bj86d04ltvstock-5m017670:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp8b203lp10bj2u4xh0071
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:15:00raw77,150원77,200원77,000원77,200원5,051
cmvhhp8at03lo10bjba7ye24rstock-5m003550:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp8ao03ln10bj2e7hrl381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:15:00raw102,200원102,300원102,100원102,300원1,671
cmvhhp8af03lm10bjyfq29f1zstock-5m034730:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp8ab03ll10bjf7texmj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:15:00raw483,000원493,500원482,000원488,500원10,316
116,697건 중 23,201–23,250← 이전465 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬