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
cmvhfdo4w034y10bjw7dhldhgstock-5m028260:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo4r034x10bjmfo9hqlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:10:00raw286,000원287,500원286,000원287,500원2,662
cmvhfdo4j034w10bj1gamt94sstock-5m096770:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo4d034v10bjmw3zqodl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:10:00raw149,700원150,000원149,100원149,900원5,659
cmvhfdo3s034s10bjazrl2k1lstock-5m373220:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo3m034r10bjajsl98qs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:10:00raw408,500원409,500원407,000원409,500원6,718
cmvhfdo32034o10bj7crdq8xostock-5m207940:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo2w034n10bjd7hbcxer1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:10:00raw1,416,000원1,417,000원1,407,000원1,413,000원1,158
cmvhfdo2m034m10bjwzpbavdpstock-5m055550:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo2g034l10bjmtynkkeg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:10:00raw91,350원91,400원91,000원91,200원8,241
cmvhfdo24034k10bjcarau03ustock-5m105560:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo1w034j10bj28rl3bva1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:10:00raw160,900원161,400원160,900원161,400원8,619
cmvhfdo1k034i10bjasjjqjekstock-5m000270:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo1c034h10bjt0o2bzi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:10:00raw109,400원109,900원109,100원109,700원10,767
cmvhfdo0z034g10bjh9e6t2kdstock-5m005490:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo0s034f10bjhqwjzcnf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:10:00raw298,500원300,000원298,000원299,500원1,536
cmvhfdo0i034e10bjn2gbfvv9stock-5m051910:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo0c034d10bjzufb74hb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:10:00raw251,500원252,000원250,500원252,000원1,780
cmvhfdo04034c10bjbbdjjjzzstock-5m006400:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnzz034b10bjtzpdr6nl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:10:00raw554,000원558,000원554,000원558,000원6,385
cmvhfdnzr034a10bjydzvr397stock-5m035720:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnzm034910bjibz6gtyi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:10:00raw31,100원31,100원31,050원31,100원5,552
cmvhfdnzf034810bjru2ue6ucstock-5m035420:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnza034710bj82nxqv6m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:10:00raw177,900원178,500원177,800원178,400원4,686
cmvhfdnys034410bj6elz4e6rstock-5m066570:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnyn034310bj991x0vxa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:10:00raw163,500원164,300원163,200원164,100원8,439
cmvhfdnyf034210bjg2w24ck9stock-5m005380:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdny8034110bjvts3m70u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:10:00raw304,500원306,000원304,000원305,500원3,307
cmvhfdnxv034010bjrt78gqnvstock-5m000660:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnxi033z10bjn6erw84z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:10:00raw1,291,000원1,296,000원1,288,000원1,294,000원40,532
cmvhfdnww033y10bjpt3jwaxtstock-5m005930:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnwl033x10bjxb7oqchw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:10:00raw220,250원221,500원220,000원221,250원243,830
cmvhf78ej033i10bj0a1sqnk8stock-5m012330:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78ed033h10bj9gmpsx3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:05:00raw340,500원342,000원340,000원342,000원2,385
cmvhf78e6033g10bjq5pq0agmstock-5m207940:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78e1033f10bj0z6k5wnc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:05:00raw1,417,000원1,421,000원1,415,000원1,415,000원549
cmvhf78du033e10bjbonr7j62stock-5m055550:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78dp033d10bjbtd1mvoo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:05:00raw91,200원91,500원91,200원91,300원5,682
cmvhf78di033c10bjstitag8hstock-5m105560:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78dd033b10bjx7lsd9ps1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:05:00raw161,000원161,100원160,700원160,900원9,197
cmvhf78d6033a10bjoqhbqbsistock-5m000270:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78d1033910bj3n4r0dkq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:05:00raw108,800원109,500원108,700원109,400원9,078
cmvhf78cu033810bjiom7ogxbstock-5m005490:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78cp033710bjb8mhmj4m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:05:00raw297,750원299,000원297,000원298,500원4,685
cmvhfdo3f034q10bjc99x2racstock-5m373220:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo39034p10bja2ks0ear1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:05:00raw405,000원409,000원404,500원409,000원6,553
cmvhfdnz4034610bj6cxcvt6fstock-5m035420:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnyz034510bj5w2xk1c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:05:00raw178,100원178,200원177,700원177,800원5,407
cmvhf78hd033w10bj9wlqsyhestock-5m017670:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78h8033v10bjfin0bx0m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:05:00raw76,600원76,700원76,500원76,600원7,763
cmvhf78gy033u10bjyqq5vk11stock-5m030200:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78gs033t10bj282yxcqp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:05:00raw49,700원49,750원49,600원49,700원7,835
cmvhf78gj033s10bjoi7pxjetstock-5m015760:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78gd033r10bjil00yu5n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:05:00raw28,500원28,550원28,500원28,550원7,643
cmvhf78g2033q10bjkok2x98fstock-5m003550:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78fw033p10bja6vhhll61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:05:00raw100,200원100,500원100,000원100,400원3,376
cmvhf78fn033o10bj65gb1po3stock-5m034730:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78fh033n10bjn12hlwi61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:05:00raw458,500원459,000원456,000원459,000원4,330
cmvhf78f9033m10bjip9hupxkstock-5m028260:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78f4033l10bj26vo21ra1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:05:00raw285,000원286,000원284,500원285,000원3,231
cmvhf78ew033k10bjpfjpi8rrstock-5m096770:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78eq033j10bjkqwy0e341
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:05:00raw148,700원149,700원148,300원149,700원6,664
cmvhf78c4033410bjt84vqm24stock-5m051910:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78bz033310bj4z5tlgf61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:05:00raw250,000원251,500원249,500원251,000원4,681
cmvhf78br033210bj3acobj5sstock-5m006400:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78bm033110bj5ktce8s31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:05:00raw552,000원555,000원551,000원554,000원7,122
cmvhf78bf033010bje9wrtstastock-5m035720:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78ba032z10bj7lhqbg5f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:05:00raw31,150원31,150원31,000원31,050원32,361
cmvhf78b3032y10bjob4h3lrustock-5m066570:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78ay032x10bjk2ve6d7t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:05:00raw163,250원163,600원163,100원163,500원8,107
cmvhf78ag032u10bjs3b44khlstock-5m005380:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78aa032t10bjenhmup7v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:05:00raw304,000원304,500원303,000원304,500원6,794
cmvhf78a3032s10bjy2yku99hstock-5m000660:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf789y032r10bjid8o37to1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:05:00raw1,292,000원1,295,000원1,284,000원1,291,000원67,969
cmvhf789q032q10bj3nnfcr5xstock-5m005930:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf789l032p10bjxsrksj2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:05:00raw220,500원221,000원220,000원220,500원206,510
cmvhf78ch033610bj4ijl0fs6stock-5m068270:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78cb033510bjdcw84cx71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:05:00raw197,500원198,000원197,400원198,000원8,104
cmvhf0tva032c10bj3y6nqvhystock-5m034730:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tv5032b10bj1bwm07q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:00:00raw457,500원460,500원456,500원458,500원3,310
cmvhf0tq4031i10bjhfneaufzstock-5m035720:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tpy031h10bjnzi7yeot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:00:00raw31,250원31,250원31,100원31,150원22,649
cmvhf0tun032810bj9m1mbum0stock-5m028260:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tui032710bjo5x2ts9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:00:00raw285,000원286,000원284,500원285,000원4,352
cmvhf0tub032610bjmm2i7bwrstock-5m096770:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tu7032510bjfude28ph1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:00:00raw148,900원149,300원148,400원148,600원6,662
cmvhf0tu0032410bj575q7wzcstock-5m012330:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0ttv032310bj8hoyxata1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:00:00raw341,000원343,000원340,500원341,000원4,921
cmvhf0ttn032210bjnyy8s3fjstock-5m373220:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tth032110bje5k0yr4o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:00:00raw408,000원409,000원405,000원405,000원6,537
cmvhf0tt8032010bju1ker99nstock-5m207940:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tt3031z10bjn374s3sn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:00:00raw1,425,000원1,428,000원1,416,000원1,416,000원1,181
cmvhf0tqg031k10bjvyob1pggstock-5m006400:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tqb031j10bjl465hr0l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:00:00raw556,500원557,000원552,000원552,000원6,940
cmvhf0tsw031y10bju0p23pgmstock-5m055550:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tsr031x10bj1izveleo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:00:00raw91,300원91,700원91,200원91,200원9,314
cmvhf0ts7031u10bj6l6896trstock-5m000270:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0ts2031t10bj3oro6esf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:00:00raw108,800원109,400원108,800원108,900원20,202
cmvhf0tsk031w10bjifzi1nbmstock-5m105560:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tsf031v10bjgl7hjstq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:00:00raw160,800원161,200원160,800원161,000원14,606
116,697건 중 23,551–23,600← 이전472 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬