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
cmvhhcdjg03ii10bj561ktq2pstock-5m068270:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdjb03ih10bjckf1cfs21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:05:00raw197,500원197,500원197,000원197,200원5,567
cmvhhcdjy03ik10bjsv74er9zstock-5m005490:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdjt03ij10bj1r81cmfk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:05:00raw302,500원303,000원302,000원302,500원525
cmvhhcdkd03im10bj1xpt5wzhstock-5m000270:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdk703il10bjv66dhzpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:05:00raw110,600원110,700원110,300원110,300원2,768
cmvhhcdkx03io10bj3hanpbwnstock-5m105560:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdkq03in10bjggc0h33a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:05:00raw162,000원162,200원161,900원162,200원2,747
cmvhhcdld03iq10bjztpk4dsestock-5m055550:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdl603ip10bj9fljf6kj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:05:00raw92,000원92,100원91,800원91,900원5,844
cmvhhcdm303iu10bjlcm44abpstock-5m207940:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdlx03it10bjr0r4ufw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:05:00raw1,405,000원1,408,000원1,404,000원1,406,000원668
cmvhhcdmg03iw10bj0gybx1kvstock-5m373220:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdmb03iv10bj4cxiy7zl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:05:00raw416,000원417,000원415,000원416,500원3,125
cmvhhcdmu03iy10bjs1447ylpstock-5m012330:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdmp03ix10bjzl503a521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:05:00raw347,500원348,000원347,000원347,000원919
cmvhhcdn803j010bj20nmmyrhstock-5m096770:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdn303iz10bjs3p9q72c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:05:00raw151,700원151,800원151,300원151,400원4,880
cmvhhcdnk03j210bjkiwhitqnstock-5m034730:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdnf03j110bjia5vncs21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:05:00raw478,500원480,000원477,500원479,500원2,025
cmvhhcdnv03j410bj2yyfzn0fstock-5m003550:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdnr03j310bjl1hbyjgb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:05:00raw102,400원102,400원102,100원102,400원2,472
cmvhhcdo603j610bjvic8scesstock-5m015760:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdo203j510bjsfmhrk9s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:05:00raw29,300원29,300원29,200원29,250원12,300
cmvhhcdot03ja10bjra8is1h1stock-5m017670:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdoo03j910bjegvrpf8n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:05:00raw77,300원77,300원77,000원77,200원7,390
cmvhh5xwq03i010bjhuqkjctvstock-5m017670:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xwl03hz10bjx39fai9g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:00:00raw77,300원77,400원77,100원77,300원6,884
cmvhhcdlp03is10bjo5vunv1ustock-5m207940:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdlk03ir10bjac66945p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:00:00raw1,407,000원1,409,000원1,404,000원1,405,000원644
cmvhh5xq303gu10bj2a76aw52stock-5m035420:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xpy03gt10bjkjhbv1sh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:00:00raw180,400원180,700원180,300원180,400원3,057
cmvhh5xqe03gw10bjo8odgetxstock-5m035720:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xqa03gv10bjbgm830xx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:00:00raw31,300원31,375원31,250원31,350원8,593
cmvhh5xqp03gy10bj2j8ilii1stock-5m006400:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:18cmvhh5xql03gx10bjdvneoy9x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:00:00raw565,000원568,000원563,000원564,500원4,742
cmvhh5xps03gs10bjplssjaopstock-5m066570:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xpn03gr10bj30smoy2z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:00:00raw166,900원167,300원166,700원166,800원7,758
cmvhh5xph03gq10bjj54rxu2bstock-5m005380:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xpd03gp10bj54pfizur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:00:00raw310,500원311,000원310,000원310,000원3,074
cmvhh5xrk03h410bjne891ugfstock-5m051910:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xrg03h310bjjq4gyx9h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:00:00raw258,500원258,500원257,000원257,500원3,207
cmvhh5xrw03h610bjz2nxswb1stock-5m068270:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xrr03h510bj53afcqh91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:00:00raw197,300원198,000원197,200원197,400원5,008
cmvhh5xs903h810bjm94bfkg3stock-5m005490:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xs303h710bj70dob7rm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:00:00raw302,000원304,000원302,000원303,000원3,263
cmvhh5xsm03ha10bjrhpdfr7lstock-5m000270:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xsf03h910bjrb5mlz9o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:00:00raw110,700원110,900원110,600원110,600원3,868
cmvhh5xsx03hc10bjwwi3523ystock-5m105560:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xss03hb10bjrwzcb1ki1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:00:00raw161,800원162,400원161,800원162,100원7,895
cmvhh5xt903he10bjpked55zsstock-5m055550:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xt403hd10bj7dlsl9zm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:00:00raw92,200원92,400원92,000원92,100원3,825
cmvhh5xp603go10bj0v1w7af3stock-5m000660:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xp103gn10bjj3ak7fuf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:00:00raw1,325,000원1,327,000원1,318,000원1,326,000원62,300
cmvhh5xtu03hi10bj236ap3utstock-5m373220:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xtq03hh10bjwyz314rb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:00:00raw416,000원417,500원415,500원415,750원2,707
cmvhh5xu503hk10bjv0mh8ppdstock-5m012330:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xu103hj10bj960l50501
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:00:00raw347,500원348,000원347,000원347,500원1,920
cmvhh5xuh03hm10bj23k4e5lxstock-5m096770:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xuc03hl10bj1i5gmshh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:00:00raw151,500원152,300원151,500원151,700원4,108
cmvhh5xus03ho10bjd77f2gyjstock-5m028260:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xun03hn10bjp1rb957x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:00:00raw292,500원293,000원292,000원293,000원2,008
cmvhh5xv303hq10bj7zmurj23stock-5m034730:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xuz03hp10bjovdbt9x31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:00:00raw479,000원480,000원475,500원478,500원1,388
cmvhh5xvf03hs10bjizpktbs2stock-5m003550:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xva03hr10bjx9qawp2a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:00:00raw102,300원102,600원102,200원102,500원1,725
cmvhh5xvs03hu10bjjhu846ocstock-5m015760:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xvn03ht10bjcnmxancu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:00:00raw29,300원29,350원29,250원29,250원19,804
cmvhh5xw403hw10bjinz4paylstock-5m030200:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xvz03hv10bjyba3zpbo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:00:00raw49,700원49,750원49,600원49,650원2,449
cmvhh5xou03gm10bjz7lxzn4ostock-5m005930:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xop03gl10bjhugmclz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:00:00raw227,250원227,750원226,500원227,500원222,485
cmvhgzhz703fg10bjmm48rg1nstock-5m000660:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzhz203ff10bj1bren3td1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:55:00raw1,318,000원1,328,000원1,316,000원1,326,000원95,333
cmvhgzhyt03fe10bjbayq2ztqstock-5m005930:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzhyf03fd10bjcvgmfbb61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:55:00raw226,500원228,000원226,500원227,250원294,952
cmvhgzhzk03fi10bjhj5r5pyastock-5m005380:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzhze03fh10bjsyqkue1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:55:00raw310,000원311,000원309,500원311,000원4,444
cmvhgzhzw03fk10bj8fuz0p7ostock-5m066570:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzhzr03fj10bjh5v62j061
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:55:00raw166,700원167,000원166,200원166,900원11,270
cmvhgzi0d03fm10bjs0jovdegstock-5m035420:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi0403fl10bj6ygjsapd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:55:00raw180,300원180,600원180,100원180,400원6,762
cmvhgzi1103fo10bjx6xdgj13stock-5m035720:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi0v03fn10bj94voserw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:55:00raw31,300원31,350원31,250원31,250원11,339
cmvhgzi1c03fq10bjvm4xhck8stock-5m006400:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi1803fp10bj7s2fxf681
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:55:00raw564,000원568,000원563,000원564,000원5,844
cmvhgzi1o03fs10bjt6wb6fnystock-5m068270:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi1j03fr10bjaznramdo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:55:00raw197,500원197,800원196,800원197,250원17,587
cmvhgzi1y03fu10bj13np0hy1stock-5m005490:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi1u03ft10bjidmx8j081
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:55:00raw302,000원303,500원302,000원302,000원2,378
cmvhgzi2a03fw10bjkbx28v1rstock-5m000270:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi2503fv10bjvrttwcjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:55:00raw110,600원110,900원110,300원110,600원6,602
cmvhgzi2l03fy10bjz2y4miasstock-5m105560:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi2g03fx10bjdzbokpe21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:55:00raw161,600원161,900원161,300원161,800원9,499
cmvhgzi2v03g010bjka30n1gfstock-5m055550:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi2r03fz10bj9rcf4isf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:55:00raw92,100원92,400원91,800원92,100원12,935
cmvhgzi3603g210bj0njrke29stock-5m207940:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi3103g110bju7gg9ya41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:55:00raw1,410,000원1,412,000원1,406,000원1,407,000원765
cmvhgzi3h03g410bjo5j2dcarstock-5m012330:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi3c03g310bj9l8860r71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:55:00raw347,000원348,000원346,000원347,000원2,098
116,697건 중 23,301–23,350← 이전467 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬