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
cmvheb2iq02wu10bjou330ti6stock-5m068270:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2il02wt10bjhmdaweso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:40:00raw198,200원198,700원197,700원198,600원5,600
cmvheb2hd02wm10bjukucmyibstock-5m035420:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2h802wl10bj2pzfp9ex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:40:00raw179,500원180,000원179,300원179,600원7,872
cmvhenx0u02z810bj5tjgkc66stock-5m005490:20261021:09402026-10-21 09:40:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx0o02z710bjq38lehaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:40:00raw301,500원301,500원300,000원300,500원3,793
cmvheb2ie02ws10bj2d8ft2zbstock-5m051910:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2i902wr10bj3oiyljty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:40:00raw255,500원255,500원254,000원254,000원6,272
cmvhe4o0902w010bjyghde42astock-5m028260:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o0402vz10bj80wczvrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:35:00raw289,000원290,000원287,500원288,000원5,464
cmvhe4o0y02w410bjb8jeesdastock-5m003550:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o0t02w310bj58z94fz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:35:00raw102,100원102,100원101,400원101,700원6,630
cmvhe4o1a02w610bjessf8jqhstock-5m015760:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o1502w510bjn3943z111
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:35:00raw28,700원28,700원28,650원28,700원14,589
cmvhe4o1l02w810bjma66anvvstock-5m030200:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o1h02w710bj8b2qiqwo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:35:00raw50,000원50,100원49,850원50,100원2,250
cmvhe4ntu02v210bjtnbe1114stock-5m005930:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nth02v110bjqoup76or1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:35:00raw223,750원224,000원222,000원222,750원253,795
cmvhe4nu702v410bjzclsjyhistock-5m000660:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nu202v310bjs2fzh4r61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:35:00raw1,314,000원1,316,000원1,306,000원1,312,000원76,744
cmvheb2h202wk10bjj2mv2mpdstock-5m035420:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2gw02wj10bjqutk4rue1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:35:00raw179,800원180,000원179,300원179,500원5,826
cmvhe4o1z02wa10bjp7sq8urnstock-5m017670:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o1u02w910bjebxnstvz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:35:00raw77,200원77,500원77,200원77,500원12,131
cmvhe4nuj02v610bjesbnnwefstock-5m005380:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nue02v510bja1hwix4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:35:00raw309,000원309,500원307,000원308,000원11,944
cmvhe4nuv02v810bjy0rrg8pistock-5m066570:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nuq02v710bjzl95uth71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:35:00raw165,100원165,200원164,300원164,700원21,027
cmvhe4nv702va10bjum6cw9lastock-5m035720:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nv202v910bjxlcoef261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:35:00raw31,400원31,450원31,400원31,450원12,817
cmvhe4nvj02vc10bjym77gj6ostock-5m006400:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nve02vb10bjtwetcwxf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:35:00raw563,000원565,000원560,000원562,500원8,824
cmvhe4nvv02ve10bj2f7yzasrstock-5m051910:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nvq02vd10bjgl2michh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:35:00raw256,000원256,000원255,500원255,500원1,760
cmvhe4nw702vg10bjcx8ztuhfstock-5m068270:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nw202vf10bj7hf62qof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:35:00raw197,600원198,700원197,500원198,300원10,726
cmvhe4nwl02vi10bjb87wk9e8stock-5m005490:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nwg02vh10bjebqmdlep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:35:00raw302,500원302,500원300,500원301,500원3,700
cmvhe4nxd02vm10bjnucdpt0xstock-5m000270:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nx702vl10bj17br96m41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:35:00raw110,800원110,800원110,300원110,400원10,129
cmvhe4nxp02vo10bjsb0jfeptstock-5m105560:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nxk02vn10bjt4addsij1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:35:00raw160,800원161,100원160,500원161,100원7,973
cmvhe4ny302vq10bj0z0v65bzstock-5m055550:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nxy02vp10bj4vvyswmj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:35:00raw91,400원91,500원91,200원91,400원6,014
cmvhe4nyg02vs10bjgejwsg0pstock-5m207940:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nyb02vr10bjaj36nsri1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:35:00raw1,397,000원1,415,000원1,394,000원1,413,000원1,263
cmvhe4nz002vu10bjrbrjn9h7stock-5m373220:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nys02vt10bjmp92hwka1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:35:00raw412,500원413,000원410,500원411,500원6,454
cmvhe4nzd02vw10bjtsn7qkxmstock-5m012330:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nz802vv10bjlvyawl2r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:35:00raw347,500원348,000원345,000원346,000원2,622
cmvhe4nzu02vy10bjvxh0jw9vstock-5m096770:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nzn02vx10bjidjf7ado1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:35:00raw149,800원150,200원148,800원149,000원10,866
cmvhe4o0m02w210bjk5uoy3nbstock-5m034730:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o0g02w110bji9sew19k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:35:00raw463,500원464,000원461,000원462,500원2,051
cmvhdy86w02tq10bj1fcu3fwqstock-5m066570:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy86r02tp10bjy2s3mg0v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:30:00raw165,100원165,600원164,900원165,100원13,462
cmvhdy86j02to10bjmwu55e8ustock-5m005380:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy86d02tn10bjtd66rxav1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:30:00raw309,000원310,500원308,500원309,500원6,694
cmvhdy86502tm10bj6vr1ulflstock-5m000660:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy86102tl10bj764eanjc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:30:00raw1,308,000원1,316,000원1,307,000원1,314,000원87,029
cmvhdy85t02tk10bjtbk0onuxstock-5m005930:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy85o02tj10bj5ua1vqrh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:30:00raw224,000원224,750원223,000원223,500원395,596
cmvhe4nx002vk10bjmihcrec1stock-5m000270:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nwv02vj10bj2idd79iu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:30:00raw111,100원111,300원110,600원110,800원17,575
cmvhdy8ag02u810bj8s4235i0stock-5m005490:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8ab02u710bj07mb5d551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:30:00raw303,000원303,000원301,500원302,500원4,494
cmvhdy89s02u410bjv1mcwct9stock-5m051910:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy89m02u310bjk377df6o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:30:00raw257,500원257,500원255,500원256,000원4,930
cmvhdy8f802v010bjcu1r0bpjstock-5m017670:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8f202uz10bjj3yvaatd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:30:00raw77,500원77,600원77,100원77,200원13,580
cmvhdy8ev02uy10bj7s1shku3stock-5m030200:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8eq02ux10bjfbjos6rv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:30:00raw49,800원50,000원49,800원50,000원2,782
cmvhdy8a402u610bjpjzqpx6jstock-5m068270:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy89z02u510bjci25xvau1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:30:00raw197,600원198,400원197,200원197,500원14,533
cmvhdy8ei02uw10bjqvyzoc75stock-5m015760:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8ed02uv10bjr3l1774f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:30:00raw28,700원28,750원28,650원28,700원13,984
cmvhdy8e602uu10bjx854aff7stock-5m003550:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8e102ut10bjfas4ko3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:30:00raw101,800원102,400원101,600원102,100원5,634
cmvhdy8du02us10bjo59a9lvwstock-5m034730:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8dp02ur10bj2ia1h40s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:30:00raw466,500원466,500원461,500원463,500원3,501
cmvhdy8di02uq10bj0aw7u30jstock-5m028260:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8dd02up10bjc0nor5hx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:30:00raw291,000원292,000원289,000원289,000원7,737
cmvhdy8d502uo10bjrym0gwsfstock-5m096770:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8d102un10bj1z9im6yr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:30:00raw150,100원150,800원149,400원149,900원8,691
cmvhdy8cu02um10bj5v8n84gostock-5m012330:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8cn02ul10bj5qeqursy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:30:00raw347,000원348,500원346,500원347,500원4,722
cmvhdy8cg02uk10bjnl9nfpcwstock-5m373220:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8cb02uj10bjm7clmhvx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:30:00raw414,500원415,000원412,000원413,000원8,106
cmvhdy89d02u210bjz9zag9q7stock-5m006400:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy89502u110bj6z4x1y1b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:30:00raw569,500원570,000원563,000원563,000원11,959
cmvhdy8bs02ug10bjbrcwu39xstock-5m207940:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8bn02uf10bjvxtqvi7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:30:00raw1,394,000원1,398,000원1,384,000원1,396,000원1,116
cmvhdy88i02ty10bjvn8trf0lstock-5m035720:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy88a02tx10bj6hxzjskp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:30:00raw31,450원31,500원31,350원31,450원18,117
cmvhdy8b502uc10bjp6qvjc2tstock-5m055550:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8az02ub10bjcgi99zgp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:30:00raw90,900원91,500원90,700원91,300원10,543
cmvhdy8as02ua10bjio2eurjqstock-5m105560:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8an02u910bjwzr15pv01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:30:00raw160,000원161,000원159,800원160,800원9,417
cmvhdy87v02tw10bj6vcoxz08stock-5m035420:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy87o02tv10bjcxpq2q2w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:30:00raw180,200원180,400원179,600원179,800원8,910
116,697건 중 23,701–23,750← 이전475 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬