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
cmvhdrs9f02t810bj3xeavfx7stock-5m028260:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs9a02t710bjr4ktiz9b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:25:00raw289,500원291,500원289,000원290,500원6,848
cmvhdy8c502ui10bjjzm7wgp7stock-5m373220:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8bz02uh10bja9uc3w4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:25:00raw416,500원417,000원413,500원414,500원3,842
cmvhdy8bh02ue10bjmf70zoc8stock-5m207940:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8bc02ud10bjjx8e1uuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:25:00raw1,397,000원1,397,000원1,393,000원1,394,000원558
cmvhdy88x02u010bjxdvo6svzstock-5m006400:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy88r02tz10bjqy4i3j8y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:25:00raw571,000원572,000원568,000원569,000원8,354
cmvhdy87i02tu10bjgztlozb4stock-5m035420:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy87d02tt10bjxeyohvng1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:25:00raw179,900원180,500원179,900원180,100원5,936
cmvhdrsb302ti10bja8tysi8astock-5m017670:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrsay02th10bjj9tf44jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:25:00raw77,800원77,800원77,300원77,500원11,780
cmvhdrsar02tg10bj64udosj5stock-5m030200:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrsam02tf10bjti9ub0qv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:25:00raw50,100원50,100원49,800원49,850원14,019
cmvhdrsaf02te10bj05ivd95hstock-5m015760:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrsaa02td10bjxl1kel971
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:25:00raw28,650원28,750원28,650원28,700원16,099
cmvhdrsa202tc10bjcjzdd34ystock-5m003550:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs9x02tb10bj3xlq14201
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:25:00raw101,900원102,000원101,600원101,800원4,093
cmvhdrs9q02ta10bjc2ey77p3stock-5m034730:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs9l02t910bjw3qk5jkv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:25:00raw464,500원466,500원462,000원466,500원5,084
cmvhdrs9202t610bjxd7811d4stock-5m096770:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs8x02t510bj125v4ejb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:25:00raw150,100원150,400원149,600원150,300원6,557
cmvhdrs8q02t410bj74lj9iypstock-5m012330:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs8k02t310bjwiu5qh6b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:25:00raw347,250원348,000원346,500원347,000원2,820
cmvhdrs8d02t210bjtkaivriastock-5m055550:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs8802t110bjap6xolkm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:25:00raw90,850원91,100원90,800원90,800원5,880
cmvhdrs8102t010bjirejhvs4stock-5m105560:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs7w02sz10bjxd2fdqaw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:25:00raw160,200원160,300원159,900원159,900원7,518
cmvhdrs7p02sy10bj8np2ehjjstock-5m000270:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs7k02sx10bjs3ffwkqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:25:00raw111,200원111,500원111,100원111,200원9,152
cmvhdrs7802sw10bj5fju3nkkstock-5m005490:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs7302sv10bjrnku8szv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:25:00raw304,000원304,500원302,500원302,500원2,650
cmvhdrs6u02su10bjx45f87vbstock-5m068270:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs6p02st10bj5ttadw4y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:25:00raw198,200원198,400원197,550원197,800원8,220
cmvhdrs6f02ss10bjyzyn02t9stock-5m051910:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs6902sr10bju50e80h51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:25:00raw256,000원258,000원256,000원257,500원3,034
cmvhdrs6002sq10bjh9e3l66zstock-5m035720:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs5t02sp10bj2mmkpjyr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:25:00raw31,500원31,500원31,350원31,450원15,293
cmvhdrs5k02so10bj42fmge4ystock-5m066570:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs5f02sn10bjgfgnhmoy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:25:00raw165,200원165,400원165,000원165,200원11,050
cmvhdrs5602sm10bjh4l518gvstock-5m005380:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs5002sl10bjvdrt8m6x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:25:00raw308,500원309,500원308,500원309,000원3,193
cmvhdrs4r02sk10bjnedloy1jstock-5m000660:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs4l02sj10bjs4fqi0po1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:25:00raw1,299,000원1,308,000원1,298,000원1,307,000원70,023
cmvhdrs4b02si10bjo6d78djwstock-5m005930:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs4502sh10bjt3vd8gbl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:25:00raw222,250원224,000원222,000원223,500원386,690
cmvhdle9102se10bjgbh8xmw8stock-5m030200:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle8w02sd10bj33aoavne1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:20:00raw50,300원50,400원50,100원50,100원7,347
cmvhdle5y02rw10bj7kafocjzstock-5m055550:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle5t02rv10bjv2vy4v6e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:20:00raw90,600원91,100원90,500원90,850원8,516
cmvhdle7b02s410bjp0u4n5w8stock-5m096770:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle7602s310bj5x63td3n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:20:00raw149,600원150,400원148,900원150,100원9,095
cmvhdle9g02sg10bjebk5lm0sstock-5m017670:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle9a02sf10bjae0y9m1q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:20:00raw77,700원78,000원77,600원77,800원11,641
cmvhdle6o02s010bjnyl6jzufstock-5m373220:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle6j02rz10bjs069i3lb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:20:00raw414,000원417,000원413,000원416,000원6,520
cmvhdy87802ts10bjfsst0ms0stock-5m035420:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy87302tr10bj1viouv7r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:20:00raw179,600원179,900원179,200원179,900원6,381
cmvhdle1t02r810bjt0pa2nwostock-5m005930:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle1902r710bj36zw1iui1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:20:00raw220,750원223,000원220,500원222,500원441,780
cmvhdle2602ra10bjx08ybiz2stock-5m000660:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle2102r910bjpog51gf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:20:00raw1,296,000원1,304,000원1,295,000원1,299,000원92,988
cmvhdle2i02rc10bjov4ixn7ystock-5m005380:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle2d02rb10bjd2r5dm091
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:20:00raw308,500원310,000원307,500원308,500원13,846
cmvhdle2u02re10bjqubhltdcstock-5m066570:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle2p02rd10bj1mv5wroj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:20:00raw164,600원165,450원164,400원165,200원8,187
cmvhdle3702rg10bjzewutm2mstock-5m035720:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle3202rf10bj7lw4772j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:20:00raw31,450원31,500원31,300원31,500원18,902
cmvhdle5m02ru10bj4s908jldstock-5m105560:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle5h02rt10bjzxcaztjk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:20:00raw159,900원160,400원159,800원160,100원15,294
cmvhdle7002s210bjpupe4ty6stock-5m012330:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle6v02s110bjnmkye6kz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:20:00raw346,000원347,500원342,000원347,500원6,816
cmvhdle3u02rk10bj82iqud14stock-5m006400:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle3p02rj10bj54zpigb31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:20:00raw564,000원572,000원562,000원570,000원19,487
cmvhdle7y02s810bjtabqaqs4stock-5m034730:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle7t02s710bjke4fedfg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:20:00raw462,000원466,500원460,000원464,000원4,632
cmvhdle8a02sa10bjljxbvv9kstock-5m003550:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle8502s910bjexwh0r281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:20:00raw102,100원102,500원101,500원101,900원3,316
cmvhdle6b02ry10bjpm0uore4stock-5m207940:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle6602rx10bjplodvave1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:20:00raw1,402,000원1,404,000원1,394,000원1,397,000원910
cmvhdle8n02sc10bjkjn8ls3ystock-5m015760:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle8i02sb10bjome0sjdx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:20:00raw28,700원28,700원28,650원28,650원7,588
cmvhdle4602rm10bjwnjzp82hstock-5m051910:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle4102rl10bjuwbdmij31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:20:00raw255,000원257,000원254,000원256,000원3,236
cmvhdle4j02ro10bjndr285dtstock-5m068270:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle4e02rn10bjrc6meh151
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:20:00raw198,600원199,400원197,800원198,200원14,078
cmvhdle4x02rq10bjc8worwe5stock-5m005490:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle4r02rp10bjex7n5red1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:20:00raw303,000원305,000원302,000원304,250원3,696
cmvhdle5a02rs10bjaxto2xb5stock-5m000270:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle5502rr10bjlrwv5jai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:20:00raw110,800원111,200원110,600원111,200원14,222
cmvhdle7m02s610bjie2dhxnnstock-5m028260:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle7i02s510bjytplf88b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:20:00raw288,500원290,500원288,000원290,000원9,175
cmvhdez8102r610bjuotxmasbstock-5m017670:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez7w02r510bjqjha88hh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:15:00raw77,500원78,000원77,500원77,700원12,302
cmvhdeyzg02q010bj35zahq4jstock-5m005930:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdeyza02pz10bju36k6fsx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:15:00raw220,750원221,500원220,000원220,500원315,979
cmvhdeyzv02q210bjkvlfchpostock-5m000660:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdeyzp02q110bjip6r8o1u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:15:00raw1,293,000원1,300,000원1,292,000원1,297,000원95,807
cmvhdez0a02q410bj4aebjiewstock-5m005380:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez0402q310bjyjxmy6co1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:15:00raw309,500원310,500원308,500원308,500원9,265
116,697건 중 23,751–23,800← 이전476 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬