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
cmvhdez3e02qk10bjefbyza43stock-5m105560:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez3902qj10bjqmjcd8sp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:15:00raw160,000원160,400원159,000원159,900원28,839
cmvhdez3002qi10bjbepr8m42stock-5m000270:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez2v02qh10bjd3okcbow1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:15:00raw111,700원111,700원110,800원110,800원23,440
cmvhdez2m02qg10bjczko22pystock-5m005490:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez2h02qf10bj95dwm2b41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:15:00raw306,500원306,500원303,000원303,500원5,072
cmvhdez2902qe10bjn12z8enmstock-5m068270:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez2402qd10bjfqo8px951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:15:00raw198,500원200,000원198,300원198,600원15,811
cmvhdez1w02qc10bj5pqv7l7ystock-5m051910:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez1p02qb10bj78l2ipm71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:15:00raw258,000원258,000원254,500원254,500원5,686
cmvhdez1g02qa10bjpf6gipr7stock-5m035720:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez1b02q910bjfixo22yy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:15:00raw31,500원31,525원31,350원31,450원23,729
cmvhdez1202q810bjzfkws3mdstock-5m035420:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez0x02q710bjy8qsmar31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:15:00raw179,500원179,800원179,300원179,600원6,312
cmvhdez0o02q610bj6ldkm37fstock-5m066570:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez0j02q510bj9nrnp8nv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:15:00raw164,600원165,000원164,300원164,700원12,311
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
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
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
cmvhdle3j02ri10bjo2fgs9castock-5m006400:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle3e02rh10bjqcn8gggl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:15:00raw570,500원573,000원563,000원563,000원15,201
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
cmvhdez7p02r410bjy1cdaxw1stock-5m030200:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez7k02r310bjyszculjw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:15:00raw50,300원50,400원50,100원50,300원12,343
cmvhdez7d02r210bj6h48c8m3stock-5m015760:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez7802r110bj3dw4bqa41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:15:00raw28,600원28,750원28,600원28,650원23,973
cmvhdez6y02r010bj14pbjhurstock-5m003550:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez6t02qz10bj6eyj0g4u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:15:00raw102,400원102,900원102,000원102,000원2,901
cmvhdez6j02qy10bjg6vu4ufvstock-5m034730:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez6b02qx10bj3w350zbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:15:00raw455,500원466,000원452,500원461,000원6,879
cmvhdez5x02qw10bj7fskntzestock-5m028260:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez5q02qv10bjnal5745d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:15:00raw287,500원290,000원286,500원288,500원15,467
cmvhdez5d02qu10bjh0tljsrostock-5m096770:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez5702qt10bjckqobwdc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:15:00raw149,000원150,100원148,900원149,600원12,605
cmvhd8mdw02pk10bjvu9ln8bnstock-5m012330:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mdr02pj10bj9q20tvpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:10:00raw346,500원347,500원345,500원346,500원4,674
cmvhd8m7902oq10bjiixk6wyhstock-5m005930:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m6y02op10bjje6ohxlw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:10:00raw219,000원221,500원218,000원221,000원707,099
cmvhd8m8202os10bjk35u3axkstock-5m000660:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m7w02or10bjk2euxtjy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:10:00raw1,284,000원1,295,000원1,281,000원1,292,000원114,805
cmvhd8m8g02ou10bjp0jq2qe6stock-5m005380:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m8b02ot10bj5c4f1o8f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:10:00raw310,500원311,000원308,000원310,000원13,949
cmvhd8m8s02ow10bj9zbs8ehistock-5m066570:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m8n02ov10bjjk4s0s5p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:10:00raw164,400원164,900원163,400원164,700원16,565
cmvhd8m9902oy10bj0mlg9ohjstock-5m035420:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m9002ox10bj5lluf3lq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:10:00raw179,800원179,900원179,200원179,500원7,853
cmvhd8ma602p010bjqq7ajycpstock-5m035720:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m9u02oz10bjgxddavdy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:10:00raw31,600원31,600원31,450원31,500원17,531
cmvhd8mat02p210bjlrzbonr4stock-5m006400:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mam02p110bj48kq123s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:10:00raw556,000원574,000원556,000원570,000원23,803
cmvhd8mb902p410bjth4u1ytgstock-5m051910:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mb302p310bjulwdj83p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:10:00raw256,000원258,000원255,500원257,500원4,660
cmvhd8mbl02p610bjolutd1gcstock-5m068270:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mbg02p510bjm8nuibcj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:10:00raw201,000원201,500원198,500원198,600원18,915
cmvhd8mbx02p810bjortccxn0stock-5m005490:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mbs02p710bjx4ikf0vx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:10:00raw305,000원307,000원304,500원306,500원3,471
cmvhd8mc902pa10bjuulzlctmstock-5m000270:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mc302p910bjb2vpxyuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:10:00raw111,700원111,800원111,400원111,700원11,030
cmvhd8mck02pc10bjpq3npylestock-5m105560:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mcf02pb10bjzu5p7qeo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:10:00raw160,200원160,200원159,600원160,100원20,596
cmvhd8mcw02pe10bjvv320xv0stock-5m055550:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mcr02pd10bjrkt86t6p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:10:00raw90,900원90,900원90,600원90,700원11,053
cmvhd8md802pg10bjh76t6zusstock-5m207940:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8md302pf10bjyjobe6f61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:10:00raw1,414,000원1,415,000원1,402,000원1,403,000원900
cmvhd8mga02py10bjztjeaf7ustock-5m017670:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mg502px10bjfz15kd0q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:10:00raw78,100원78,100원77,400원77,500원16,455
cmvhd8mfz02pw10bjglzvwitestock-5m030200:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mfu02pv10bj3vs2rldl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:10:00raw50,600원50,600원50,200원50,200원14,204
cmvhd8mfm02pu10bj8jgyz66pstock-5m015760:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mfh02pt10bj8vj7irnu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:10:00raw28,650원28,700원28,500원28,600원28,274
cmvhd8mf902ps10bj74e7w49tstock-5m003550:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mf402pr10bjpxrg0p681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:10:00raw102,800원102,800원102,200원102,400원3,371
cmvhd8mew02pq10bj9k8ya5ylstock-5m034730:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mer02pp10bjyltx0izd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:10:00raw451,500원456,000원449,500원455,000원3,602
cmvhd8mek02po10bjrrrgylwqstock-5m028260:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mef02pn10bjwijl56j41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:10:00raw286,500원287,500원284,500원287,000원6,458
cmvhd8me802pm10bj44ignedystock-5m096770:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8me302pl10bjrjnibpiv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:10:00raw147,200원149,400원147,200원148,900원10,758
cmvhd8mdk02pi10bj62fs55dzstock-5m373220:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mdf02ph10bjp6nuz6kr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:10:00raw413,000원420,000원412,500원417,000원6,720
cmvhd260102no10bjo3qsyucostock-5m207940:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25zw02nn10bj0hiqp2cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:05:00raw1,423,000원1,428,000원1,412,000원1,414,000원1,271
cmvhd267i02oo10bjg67o46qvstock-5m017670:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd267802on10bj4ug6yi4z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:05:00raw78,200원78,450원77,900원78,100원17,992
cmvhd266n02ok10bjyqf4p8westock-5m030200:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd266h02oj10bj4g460uqg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:05:00raw50,600원50,700원50,500원50,600원4,563
cmvhd265z02og10bjnvz9zw03stock-5m015760:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd265r02of10bjcoe20us11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:05:00raw28,600원28,700원28,450원28,650원16,975
cmvhd265a02oc10bjmwdvjr3xstock-5m003550:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd265402ob10bj8d1m7jtv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:05:00raw102,900원103,000원102,200원102,800원3,060
cmvhd264n02o810bj2otx44a9stock-5m034730:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd264i02o710bji1ynh14p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:05:00raw444,000원452,500원444,000원451,500원5,169
cmvhd264002o410bj86clhtvystock-5m028260:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd263s02o310bjiybv6o6v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:05:00raw284,000원286,500원282,500원286,500원11,700
cmvhd262q02o010bjnbm5sorgstock-5m096770:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd262f02nz10bjniiqvv9a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:05:00raw147,400원148,700원146,400원147,300원20,145
116,697건 중 23,801–23,850← 이전477 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬