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
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
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
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
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
cmvhf0tru031s10bjzv2nnuzestock-5m005490:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0trp031r10bjeinsdrhj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:00:00raw298,500원299,500원297,500원297,500원3,912
cmvhf0tr5031o10bj0tgxa0tsstock-5m068270:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tr0031n10bjlm61n6yg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:00:00raw198,300원198,900원197,400원197,500원10,647
cmvhf0tqs031m10bjqe8bml54stock-5m051910:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tqn031l10bjjw48k7ay1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:00:00raw252,500원252,500원250,000원250,500원5,893
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
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
cmvhf0tpr031g10bje6n5blhpstock-5m035420:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tpm031f10bjf93g2m0w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:00:00raw178,100원179,600원178,000원178,100원9,021
cmvhf0tpf031e10bjrsnewa8mstock-5m005380:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tpa031d10bjl4q0y3w01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:00:00raw304,500원305,500원303,500원304,000원6,600
cmvhf0tp2031c10bjz6l14ms3stock-5m000660:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tow031b10bjxkvu2b6f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:00:00raw1,293,000원1,296,000원1,288,000원1,293,000원64,817
cmvheucsx030410bj80yqb49vstock-5m000660:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucss030310bjdq1g8v8k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:55:00raw1,300,000원1,303,000원1,291,000원1,292,000원64,256
cmvheucto030810bj0ofn8zr4stock-5m066570:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuctj030710bj7bjns1pw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:55:00raw163,400원163,600원163,200원163,300원7,302
cmvheuctb030610bjo3n4fkjostock-5m005380:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuct5030510bjvmqyj9fh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:55:00raw305,500원305,500원304,000원304,000원5,216
cmvhf0tw0032g10bj16u0pt2wstock-5m003550:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tvr032f10bjaohezog41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:55:00raw100,800원100,800원100,400원100,400원1,742
cmvhf0tri031q10bj4n4a8i3pstock-5m005490:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0trd031p10bj9290niqn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:55:00raw299,000원299,500원298,500원299,000원2,171
cmvheucxa030q10bjxrpdgslistock-5m105560:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucx3030p10bjs7x91su71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:55:00raw160,800원160,900원160,700원160,800원1,696
cmvheucxp030s10bj69gkhr6gstock-5m055550:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucxk030r10bjjoc92i721
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:55:00raw91,400원91,500원91,200원91,400원4,779
cmvheucy6030u10bjf4c8li2rstock-5m207940:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucy0030t10bj7rfz1uor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:55:00raw1,416,000원1,425,000원1,414,000원1,424,000원1,249
cmvheucyn030w10bjcmo6yaf3stock-5m373220:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucyg030v10bjtqa9rfy41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:55:00raw409,000원410,000원408,000원408,000원4,973
cmvheucz5030y10bjw1oxq4sjstock-5m012330:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucyz030x10bjtrwcqpi21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:55:00raw342,000원343,500원340,500원341,000원10,586
cmvheucwe030m10bjnnzjogs9stock-5m000270:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucw8030l10bjw1mkae7t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:55:00raw109,400원109,500원108,700원108,800원16,322
cmvheuczn031010bjh55602igstock-5m096770:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuczh030z10bjr2dvgeea1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:55:00raw149,100원149,200원148,600원148,900원5,964
cmvheud04031210bj3eyg7puustock-5m028260:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuczy031110bjn8zu5uhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:55:00raw286,500원287,000원284,500원285,500원3,897
cmvheucvx030k10bjkm4nrxexstock-5m068270:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucvq030j10bjj9hjpuv81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:55:00raw198,000원198,500원197,900원198,300원6,645
cmvheud0l031410bjkthnxiz9stock-5m015760:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheud0f031310bj4j8jmayz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:55:00raw28,650원28,650원28,600원28,650원6,592
cmvheud12031610bj5zle2n7mstock-5m030200:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheud0v031510bjjiljl00z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:55:00raw49,825원49,850원49,750원49,800원1,909
cmvheud1j031810bjvw5pvr37stock-5m017670:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheud1d031710bjdtcdxc741
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:55:00raw77,300원77,300원76,800원76,900원9,761
cmvheucvg030i10bjpaboy3rhstock-5m051910:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucva030h10bjk83n52tr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:55:00raw253,000원253,000원252,000원252,500원3,684
cmvheucv0030g10bj8wlw2pvustock-5m006400:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucuv030f10bjkc1ham931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:55:00raw557,000원559,000원556,000원556,000원6,145
cmvheucuc030c10bjxrge60k8stock-5m035720:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucu8030b10bj70tmbpop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:55:00raw31,250원31,300원31,200원31,200원8,807
cmvheucu1030a10bjazxa91q6stock-5m035420:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuctw030910bji6t3677c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:55:00raw178,300원178,300원177,800원178,000원5,421
cmvhf0tuz032a10bjxn3dyagustock-5m034730:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tuu032910bjkavwgg5m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:55:00raw458,000원458,500원455,500원457,500원2,261
cmvheucsj030210bjd9uu93nbstock-5m005930:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucsc030110bjkg1fld2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:55:00raw222,500원223,000원221,000원221,000원228,803
cmvhenx5o02zu10bj0ztmo4n8stock-5m034730:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx5j02zt10bje3wzhti61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:50:00raw459,500원460,000원456,000원458,500원2,351
cmvhenwx902ys10bjjuyw6odxstock-5m005930:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwww02yr10bj5ztufy101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:50:00raw222,250원223,000원221,500원222,500원243,833
cmvhenwxq02yu10bjualwsv8zstock-5m000660:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwxk02yt10bjvg7pqe7c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:50:00raw1,302,000원1,304,000원1,297,000원1,300,000원68,415
cmvhenwy702yw10bjq6jdptbistock-5m005380:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwy002yv10bj5pxzw8ug1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:50:00raw306,000원306,000원304,500원305,500원5,779
cmvhenwyl02yy10bj3ocm4vo4stock-5m066570:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwyg02yx10bj1hzjlnbx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:50:00raw163,700원164,000원163,200원163,400원10,483
cmvhenwz202z010bjbfv49n6wstock-5m035420:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwyv02yz10bjqgf3ld7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:50:00raw178,300원178,800원178,100원178,300원6,930
cmvhenwzf02z210bjojbcilnostock-5m035720:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwza02z110bju3h5caiw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:50:00raw31,250원31,300원31,150원31,250원14,686
cmvhenwzw02z410bji480r44gstock-5m051910:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwzp02z310bjdl8sdb3e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:50:00raw253,500원254,000원252,500원253,500원4,452
cmvhenx0d02z610bjuc4m67bgstock-5m068270:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx0602z510bjlmbltxar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:50:00raw198,600원198,800원197,900원198,000원10,733
cmvhenx1w02zc10bjrn0bvfnystock-5m005490:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx1p02zb10bjfq0aep2d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:50:00raw300,500원301,000원299,000원299,500원5,335
cmvhenx2902ze10bjl4ht9be3stock-5m000270:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx2402zd10bjm1zk852a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:50:00raw109,400원109,700원109,300원109,300원13,980
cmvhenx2r02zg10bjhnljaamgstock-5m055550:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx2j02zf10bjhmr3w1ns1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:50:00raw91,500원91,600원91,300원91,300원7,106
cmvhenx3602zi10bj19qkxabxstock-5m207940:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx3002zh10bj98cv8soh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:50:00raw1,416,000원1,418,000원1,411,000원1,416,000원845
cmvhenx4502zm10bjv6qz3rtastock-5m373220:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx3x02zl10bjmab96ret1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:50:00raw410,500원411,000원409,000원409,000원5,482
cmvhenx4i02zo10bj9jex8byxstock-5m012330:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx4d02zn10bjbbvy6ra61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:50:00raw343,000원344,000원342,000원342,500원2,916
116,697건 중 23,601–23,650← 이전473 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬