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
cmvhd25rl02mg10bj31q54pqdstock-5m005380:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25re02mf10bjkamb01wn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:05:00raw312,000원312,000원310,250원311,000원8,334
cmvhd25qr02mc10bjaw0ntqvystock-5m000660:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25qm02mb10bjeghwegxf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:05:00raw1,268,000원1,285,000원1,265,000원1,284,000원132,903
cmvhd25q202m810bj85ldim8lstock-5m005930:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25px02m710bjzicm850y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:05:00raw217,750원219,000원217,000원219,000원446,665
cmvhd25tc02mo10bjoedcf0mlstock-5m035420:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25t602mn10bj04ggb8371
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:05:00raw179,600원180,000원179,000원179,700원6,721
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
cmvhd261h02nw10bjw9qy6u4bstock-5m012330:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd261b02nv10bjxa66h4f91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:05:00raw349,000원349,000원347,000원347,500원4,502
cmvhd260q02ns10bjuqns5yyystock-5m373220:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd260l02nr10bjm8b2rfzy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:05:00raw414,500원417,500원411,000원413,000원8,235
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
cmvhd25yq02ng10bji1yaigbjstock-5m105560:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25yk02nf10bj17c934bk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:05:00raw160,200원160,600원159,900원160,200원21,899
cmvhd264c02o610bjjq3ke6k5stock-5m034730:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd264602o510bjn7p6m23c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:00:00raw445,500원447,500원436,500원444,000원7,330
cmvhvsw4h05g210bjrn43n3cmstock030200:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw4605g110bjf6ohue8q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-21 09:00:00raw50,900원51,000원49,050원49,300원391,917
cmvhvsw2x05g010bj89bx3o3bstock015760:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw2s05fz10bj493302di1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-21 09:00:00raw28,400원29,350원28,350원28,800원1,336,966
cmvhvsw2f05fy10bj69xxrailstock003550:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw2a05fx10bjrq9ksslx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-21 09:00:00raw104,200원104,200원100,000원102,300원229,767
cmvhvsw1x05fw10bj8d0s3bw1stock028260:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw1s05fv10bjgnxul5f41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-21 09:00:00raw278,500원293,500원275,000원289,000원348,238
cmvhvsw1c05fu10bjos9xmodostock096770:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw1705ft10bju8slmwpa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-21 09:00:00raw148,700원156,900원143,000원153,600원859,390
cmvhvsw0u05fs10bjq4245lzsstock373220:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw0p05fr10bj7d0mmwmn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-21 09:00:00raw417,000원420,000원404,500원410,500원328,889
cmvhvsw0f05fq10bj9h31i6thstock207940:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw0a05fp10bj7icb2yiz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-21 09:00:00raw1,405,000원1,449,000원1,384,000원1,407,000원81,712
cmvhvsvzz05fo10bj4jy0mel6stock055550:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvzu05fn10bjcxf93yza1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-21 09:00:00raw92,400원92,500원90,300원91,800원742,014
cmvhvsvzj05fm10bj76jgs66qstock105560:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvze05fl10bjtbtkksq81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-21 09:00:00raw164,500원164,500원159,000원160,300원774,096
cmvhvsvyi05fg10bj0jhehmkistock000270:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvyd05ff10bjf71kyt501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-21 09:00:00raw112,800원113,100원108,700원110,100원747,715
cmvhvsvy105fe10bjgu3bstpmstock005490:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvxw05fd10bjmtk8wetk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-21 09:00:00raw306,000원307,000원297,000원300,000원162,327
cmvhvsvxl05fc10bjfl5vs4kostock006400:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvxf05fb10bjdl0s3kff1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-21 09:00:00raw567,000원574,000원547,000원555,000원533,670
cmvhvsvwr05f810bjgyf9hoq0stock035720:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvwm05f710bjzxs1awnh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-21 09:00:00raw31,850원31,850원30,750원30,950원1,239,354
cmvhd267102om10bjno50hyaystock-5m017670:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd266v02ol10bjr7epabmw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:00:00raw78,000원78,500원77,600원78,400원20,980
cmvhd266b02oi10bj7wa9g2ujstock-5m030200:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd266502oh10bjll434zrm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:00:00raw50,900원51,000원50,500원50,700원7,822
cmvhd265l02oe10bjjx1kbacqstock-5m015760:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd265f02od10bjackyoxsm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:00:00raw28,400원28,700원28,350원28,650원48,049
cmvhd264y02oa10bjn8c37dj7stock-5m003550:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd264t02o910bjeulq1fdt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:00:00raw104,200원104,200원102,500원103,100원5,409
cmvhvsw5w05g410bjyok64it7stock017670:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw5o05g310bjjdpebgob1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-21 09:00:00raw78,000원78,500원76,400원77,100원682,819
cmvhd263d02o210bj7x2bhibastock-5m028260:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd263302o110bjjdeev9um1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:00:00raw278,500원284,500원275,000원284,000원29,752
cmvhd262102ny10bj9nh4kpwwstock-5m096770:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd261r02nx10bjypy4pzqz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:00:00raw148,700원150,800원143,000원147,300원40,950
cmvhd261302nu10bjao34llv9stock-5m012330:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd260x02nt10bjkhhnurv61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:00:00raw350,000원351,000원346,000원349,000원19,596
cmvhd260e02nq10bjwgl03fbsstock-5m373220:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd260802np10bjrk2a7dm41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:00:00raw417,000원419,500원412,000원414,500원21,898
cmvhd25zq02nm10bj2lefgqhgstock-5m207940:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25zl02nl10bj77uwbzhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:00:00raw1,405,000원1,425,000원1,392,000원1,425,000원1,435
cmvhd25z202ni10bj91nvogzistock-5m055550:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25yx02nh10bjo0kyq6351
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:00:00raw92,400원92,500원90,600원91,000원56,725
cmvhd25yc02ne10bj0fihh7sastock-5m105560:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25y502nd10bjrj4bcjfw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:00:00raw164,500원164,500원160,000원160,300원75,731
cmvhd25xi02na10bjozzrk5u9stock-5m000270:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25xc02n910bj1i1gc92n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:00:00raw112,800원113,100원111,700원112,400원45,977
cmvhd25wp02n610bje6xznrpkstock-5m005490:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25wj02n510bjr980js691
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:00:00raw306,000원306,500원302,000원305,500원11,850
cmvhd25vx02n210bjtqigce6hstock-5m068270:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25vr02n110bj1hrgapjm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:00:00raw200,000원203,500원198,400원202,500원45,435
cmvhd25v602my10bj5yy4qw0wstock-5m051910:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25v002mx10bjj0t37nuf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:00:00raw254,000원257,500원251,500원257,500원23,179
cmvhd25uh02mu10bj7bxhcmblstock-5m006400:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25ub02mt10bj811wumr51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:00:00raw567,000원567,000원547,000원555,000원90,418
cmvhd25tp02mq10bjvb2zwrjjstock-5m035720:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25tj02mp10bjlwp3omx41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:00:00raw31,850원31,850원31,450원31,600원73,221
cmvhd25sz02mm10bj0jl0dsl0stock-5m035420:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25ss02ml10bj6paw8td21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:00:00raw180,400원180,400원178,700원179,600원18,926
cmvhd25s102mi10bjz5bawgbwstock-5m066570:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25ru02mh10bjgdkrdkzr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:00:00raw166,200원166,300원163,800원164,100원37,270
cmvhd25r502me10bj3gq1usjestock-5m005380:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25qz02md10bjju3wqnj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:00:00raw314,000원315,000원310,500원312,000원24,498
116,697건 중 23,851–23,900← 이전478 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬