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
cmvhjnyrp03z610bjzzdyh079stock-5m068270:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyrk03z510bjkkr3l7x41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:10:00raw197,400원197,600원197,100원197,400원5,195
cmvhjnys003z810bj4e38687wstock-5m005490:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyrv03z710bjk4r010lf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:10:00raw301,500원301,500원301,000원301,250원145
cmvhjnysc03za10bjwralfwcustock-5m000270:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnys703z910bj6nzfop2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:10:00raw110,400원110,700원110,400원110,500원4,937
cmvhjnysn03zc10bjx4sj282ystock-5m105560:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnysi03zb10bjj5sxgp7s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:10:00raw162,000원162,300원162,000원162,200원4,143
cmvhjnysy03ze10bjiefnq1uystock-5m055550:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyst03zd10bjtaj80ug41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:10:00raw92,000원92,200원92,000원92,100원1,745
cmvhjnyt903zg10bj1mvekn9ostock-5m207940:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyt403zf10bjuco9odr51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:10:00raw1,409,000원1,414,000원1,409,000원1,412,000원492
cmvhjnytm03zi10bjmw2q7as3stock-5m373220:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyth03zh10bj8s78t46b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:10:00raw413,750원414,000원413,500원414,000원1,296
cmvhjnyty03zk10bjkgqv746estock-5m012330:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnytt03zj10bjef5jdzjf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:10:00raw345,500원346,500원345,250원346,000원4,921
cmvhjnyu903zm10bjblo1uabxstock-5m096770:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyu403zl10bj5y36qks51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:10:00raw150,300원150,500원149,800원150,200원5,929
cmvhjnyv303zo10bj0k2n2iulstock-5m028260:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyux03zn10bj0j02rjke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:10:00raw291,000원292,000원291,000원292,000원987
cmvhjnyvj03zq10bj0iej7bz3stock-5m034730:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyvc03zp10bj5mtvkvyd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:10:00raw485,500원487,000원484,500원486,500원2,300
cmvhjnyw103zs10bjmzslbmrdstock-5m003550:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyvu03zr10bjp4381wu71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:10:00raw102,000원102,100원102,000원102,100원1,584
cmvhjnywj03zu10bjp5huvvkmstock-5m015760:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnywd03zt10bjuqq3h34z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:10:00raw29,150원29,200원29,100원29,200원14,858
cmvhjnyxk03zy10bjphcf1uvostock-5m017670:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyxe03zx10bj1gpi87t91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:10:00raw76,800원76,900원76,700원76,700원3,076
cmvhjhjqa03ya10bj0dv0c6wsstock-5m012330:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjq403y910bjl85ylu141
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:05:00raw347,000원347,500원346,000원346,000원2,478
cmvhjhjpu03y810bjmm1w2engstock-5m373220:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjpo03y710bjo45vdu7a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:05:00raw413,500원414,000원413,500원414,000원2,181
cmvhjhjpe03y610bjlbq4atu5stock-5m207940:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjp803y510bj1op378p91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:05:00raw1,409,000원1,411,000원1,407,000원1,409,000원391
cmvhjhjom03y210bjz8d52xw7stock-5m055550:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjoi03y110bjdp4caonx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:05:00raw92,000원92,100원91,900원92,100원4,582
cmvhjhjo803y010bjpb56wf2hstock-5m105560:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjo203xz10bjf7pemayb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:05:00raw162,200원162,300원161,900원162,100원9,349
cmvhjhjnt03xy10bj4ccayzgostock-5m000270:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjno03xx10bjtc4owwdb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:05:00raw110,400원110,700원110,300원110,400원12,296
cmvhjhjng03xw10bjqmfbz95ostock-5m005490:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjnb03xv10bjr9swps2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:05:00raw302,000원302,000원301,000원301,000원1,317
cmvhjhjn403xu10bju9r3ol75stock-5m068270:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjmz03xt10bjw5o3rqbx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:05:00raw197,800원197,800원197,300원197,400원2,899
cmvhjhjms03xs10bjnxbblh60stock-5m051910:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjmo03xr10bjvk25g2cs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:05:00raw255,500원255,500원254,500원255,000원2,326
cmvhjhjmh03xq10bjnws5xjsqstock-5m006400:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjmc03xp10bjsbwwjabf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:05:00raw558,000원558,000원555,000원555,000원7,364
cmvhjhjm503xo10bjzmojb6x7stock-5m035720:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjm103xn10bjple5lydt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:05:00raw31,300원31,350원31,250원31,300원11,428
cmvhjhjlu03xm10bj4q70w7s7stock-5m035420:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjlp03xl10bjxh52e2d81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:05:00raw180,100원180,300원179,800원179,800원2,420
cmvhjhjlj03xk10bjnd95w8jxstock-5m066570:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjle03xj10bj33t3hc3s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:05:00raw167,000원167,100원166,500원166,600원4,241
cmvhjhjl703xi10bji1tukbx2stock-5m005380:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjl303xh10bjk827htab1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:05:00raw309,000원310,500원308,750원309,500원7,044
cmvhjhjs403yk10bj9exy7l6dstock-5m015760:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:192026-10-21 12:15:19cmvhjhjs003yj10bjtmgvng4f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:05:00raw29,100원29,200원29,100원29,150원15,116
cmvhjhjsr03yo10bj4qfgpj4cstock-5m017670:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:192026-10-21 12:15:19cmvhjhjsm03yn10bjj6d172t21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:05:00raw76,800원77,000원76,700원76,800원6,553
cmvhjhjkx03xg10bj42em6ygastock-5m000660:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjks03xf10bjctsuiyfb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:05:00raw1,298,000원1,299,500원1,292,000원1,293,000원19,277
cmvhjhjsf03ym10bjvoz8ujrzstock-5m030200:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:192026-10-21 12:15:19cmvhjhjsa03yl10bjqoksl79c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:05:00raw49,450원49,500원49,400원49,500원3,577
cmvhjhjrt03yi10bjxawpx3lzstock-5m003550:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:19cmvhjhjro03yh10bjaltn3u5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:05:00raw102,200원102,500원102,000원102,000원1,661
cmvhjhjrg03yg10bjo58emsgvstock-5m034730:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjr903yf10bjoo9xak4n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:05:00raw487,500원488,000원485,000원485,500원1,588
cmvhjhjr203ye10bjfnqrzupfstock-5m028260:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjqx03yd10bj51kcrify1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:05:00raw292,000원292,500원291,000원291,500원3,719
cmvhjhjqq03yc10bjia3pxx9rstock-5m096770:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjqk03yb10bj5r1ckqis1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:05:00raw150,500원150,700원150,300원150,400원2,542
cmvhjhjkk03xe10bji2rpwp8pstock-5m005930:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjk903xd10bj9sfeb6h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:05:00raw226,000원226,000원224,000원224,250원160,471
cmvhjb36q03vw10bj3y8objdxstock-5m000660:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb36l03vv10bjrpjqx5sl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:00:00raw1,294,000원1,299,000원1,293,000원1,298,000원14,144
cmvhjb3c403wo10bjpbenskk0stock-5m055550:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bz03wn10bjdww26pzy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:00:00raw92,100원92,100원91,900원92,000원2,113
cmvhjb3bs03wm10bjzfu1yucwstock-5m105560:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bn03wl10bj0toyx6re1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:00:00raw162,100원162,200원162,000원162,200원4,296
cmvhjb3bg03wk10bjajz06a31stock-5m000270:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bb03wj10bj9bgxj7711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:00:00raw110,100원110,400원110,000원110,300원3,874
cmvhjb3b403wi10bjyok9zue4stock-5m005490:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3az03wh10bj7d67k07c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:00:00raw302,000원302,000원301,500원302,000원201
cmvhjb3aq03wg10bjwupqcgsbstock-5m068270:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ak03wf10bjkue9rj8o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:00:00raw197,500원197,900원197,500원197,800원4,584
cmvhjb39k03wa10bj62495j1kstock-5m051910:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb39e03w910bjcjhjvzg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:00:00raw255,500원255,500원255,000원255,000원1,227
cmvhjb38p03w610bjenrcmbbmstock-5m006400:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb38l03w510bjdg8iz9w01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:00:00raw559,000원559,000원557,000원557,000원1,746
cmvhjb38903w410bj0rbzqy3wstock-5m035720:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb38503w310bjdjzgnvq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:00:00raw31,300원31,300원31,250원31,300원2,665
cmvhjb37w03w210bjio7q2kigstock-5m035420:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb37r03w110bjvwgfydc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:00:00raw179,900원180,200원179,700원180,200원3,124
cmvhjb37i03w010bjm819jobhstock-5m066570:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb37c03vz10bjkpbt2d8h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:00:00raw167,000원167,100원166,700원167,000원5,702
cmvhjb37403vy10bj8zxl96qustock-5m005380:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb36z03vx10bjs7gcjw8w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:00:00raw309,000원309,500원308,500원309,500원3,611
cmvhjb3co03ws10bjpp2fgjkkstock-5m373220:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ck03wr10bj33edaj591
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:00:00raw414,250원414,500원413,500원413,500원1,553
116,697건 중 23,001–23,050← 이전461 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬