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
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
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
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
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
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
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
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
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
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
cmvhgzi3s03g610bjl3ivr81sstock-5m096770:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi3o03g510bjb8da2wu11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:50:00raw152,600원152,600원151,050원151,700원11,897
cmvhgt33n03e410bjuerkdkyzstock-5m005930:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt33i03e310bjimaooy181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:50:00raw226,250원227,500원226,000원226,500원264,087
cmvhgt33z03e610bjoiw2ymwsstock-5m000660:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt33v03e510bjmaxwh73f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:50:00raw1,313,500원1,319,000원1,313,000원1,318,000원63,962
cmvhgt34c03e810bjil8zqsr8stock-5m005380:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt34603e710bjvr0ckjeb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:50:00raw310,250원311,000원308,500원310,000원8,338
cmvhgt34n03ea10bj2ommrcfkstock-5m066570:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt34i03e910bjkpndf9ov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:50:00raw166,700원166,900원166,300원166,700원11,057
cmvhgt34z03ec10bj3fqlhezjstock-5m035420:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt34u03eb10bjok0d9ti71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:50:00raw180,600원180,700원180,200원180,300원4,729
cmvhgt35a03ee10bjgbq0jyh7stock-5m035720:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt35603ed10bjgrzs0o3q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:50:00raw31,300원31,350원31,250원31,300원8,653
cmvhgt35k03eg10bj6zgue3kistock-5m006400:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt35g03ef10bjiey36h071
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:50:00raw569,000원569,000원563,000원563,000원5,044
cmvhgt36603ek10bjip0xfaujstock-5m068270:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt36103ej10bjkrksv4gg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:50:00raw197,800원198,000원197,200원197,500원8,754
cmvhgt36i03em10bjgb3a1u37stock-5m005490:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt36d03el10bjnfjpz11l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:50:00raw303,500원303,500원302,000원302,500원1,629
cmvhgt36u03eo10bj5k5poewsstock-5m000270:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt36p03en10bjwo6kn8y11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:50:00raw111,000원111,200원110,500원110,700원6,021
cmvhgt37f03es10bj4sypzj1bstock-5m105560:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt37a03er10bjmu8ohmk21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:50:00raw161,700원161,900원161,400원161,700원9,837
cmvhgt37q03eu10bjq9msxo97stock-5m055550:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt37l03et10bj8rjiiz3c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:50:00raw92,100원92,200원91,800원92,100원6,344
cmvhgt38103ew10bjtaw4iar9stock-5m207940:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt37x03ev10bjcc8y1ron1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:50:00raw1,410,000원1,411,000원1,408,000원1,409,000원264
cmvhgt38d03ey10bj0r8hs9zestock-5m373220:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt38803ex10bj6f7498me1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:50:00raw416,500원416,500원414,500원415,000원2,921
cmvhgt38o03f010bjgmjlgx7zstock-5m012330:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt38j03ez10bjgfc304s71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:50:00raw347,500원348,500원346,500원347,000원4,346
cmvhgt39003f210bjqdun8c3ostock-5m034730:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt38v03f110bjkysxfcbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:50:00raw474,000원478,000원473,500원476,250원3,697
cmvhgt39c03f410bjvx5co7dbstock-5m003550:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt39703f310bjqs0jq2171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:50:00raw102,700원102,900원102,400원102,500원2,016
cmvhgt39y03f810bjka2t4c72stock-5m015760:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt39t03f710bjf2ejnei01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:50:00raw29,350원29,350원29,150원29,200원31,709
cmvhgt3a903fa10bjzgutnms2stock-5m030200:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt3a503f910bjugg8wyg71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:50:00raw49,750원49,750원49,650원49,700원1,018
cmvhgt3am03fc10bjy5w6gs6pstock-5m017670:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt3ah03fb10bjkjanp3xv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:50:00raw77,000원77,300원76,900원77,100원14,463
cmvhgzi4d03ga10bj8y2cghyjstock-5m028260:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi4903g910bjt3p4o5f11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:50:00raw292,000원292,500원291,500원292,500원5,130
cmvhh5xr003h010bjctrlzp46stock-5m051910:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xqv03gz10bj0vk5s0hr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:50:00raw258,500원258,500원256,500원257,000원3,454
cmvhgmn8k03d410bjymcoqm7rstock-5m005380:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn8f03d310bjrylipvg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:45:00raw309,750원310,500원309,500원310,500원5,812
cmvhgmn7q03d010bjyvxugepjstock-5m005930:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn7i03cz10bjvwfo7lve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:45:00raw226,250원226,500원226,000원226,250원187,201
cmvhgmn8403d210bjatmy2f2mstock-5m000660:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn7z03d110bj6tpoboyt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:45:00raw1,308,000원1,315,000원1,307,000원1,314,000원53,204
cmvhgt39o03f610bj9et7fukestock-5m015760:20261021:10452026-10-21 10:45:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt39j03f510bjmg78chtu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:45:00raw29,300원29,350원29,250원29,350원23,758
cmvhgt37403eq10bjp2gjf4u8stock-5m105560:20261021:10452026-10-21 10:45:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt37003ep10bjfb233fpd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:45:00raw161,700원162,000원161,500원161,500원14,014
cmvhgt35v03ei10bjqmqkk421stock-5m068270:20261021:10452026-10-21 10:45:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt35r03eh10bjhiqc0y2c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:45:00raw197,500원197,900원197,500원197,800원6,974
cmvhgmnf603e210bjf6bs4awjstock-5m017670:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnf103e110bjdlyoke7w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:45:00raw76,900원77,050원76,700원77,000원6,331
cmvhgmnet03e010bjqc153ziwstock-5m030200:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmneo03dz10bjxs3cr5xj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:45:00raw49,650원49,750원49,650원49,750원2,828
cmvhgmnei03dy10bjqhpk0tvdstock-5m003550:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnee03dx10bjxkwk73id1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:45:00raw102,700원102,900원102,500원102,700원1,836
cmvhgmne703dw10bjfjdoh37hstock-5m034730:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmne303dv10bj73leee0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:45:00raw472,500원473,500원472,000원473,500원2,887
cmvhgmndw03du10bjh4pukmpnstock-5m028260:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmndq03dt10bjmreuflwx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:45:00raw291,500원292,000원291,000원291,500원1,280
cmvhgmndh03ds10bj5viiibwhstock-5m096770:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmndc03dr10bjgr5umrs91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:45:00raw152,000원152,600원152,000원152,600원4,067
cmvhgmnd303dq10bjev4qziz6stock-5m012330:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmncy03dp10bjgijxfkjx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:45:00raw347,500원347,500원346,500원347,000원3,063
cmvhgmncp03do10bjv9bvb7udstock-5m373220:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnck03dn10bjzix9gcvd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:45:00raw416,000원416,500원415,500원416,000원3,385
cmvhgmnc903dm10bjf2vfzr1vstock-5m207940:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnc403dl10bjg3ozcddc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:45:00raw1,410,000원1,411,000원1,409,000원1,409,000원371
cmvhgmnbu03dk10bj9fqeimenstock-5m055550:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnbo03dj10bj8cadtxiy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:45:00raw92,000원92,100원91,900원92,100원2,256
cmvhgmnbg03di10bjt294mnpastock-5m000270:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnbb03dh10bjxn8gy6811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:45:00raw110,800원111,000원110,800원111,000원4,234
cmvhgmnb103dg10bj6yzs3s05stock-5m005490:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnaw03df10bjoj9dtwb41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:45:00raw303,500원303,500원303,000원303,500원582
116,697건 중 23,351–23,400← 이전468 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬