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
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
cmvhvsvvl05f410bj6ti604dpstock066570:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvvd05f310bjnwqsmzy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-21 09:00:00raw166,200원167,300원163,100원165,000원560,481
cmvhvsvw805f610bjk7j0uoo1stock035420:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvw005f510bjbcu52xv61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-21 09:00:00raw180,400원180,700원177,700원179,200원355,963
cmvhvsvux05f210bj87cz8l09stock005380:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvut05f110bj36fku59r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-21 09:00:00raw314,000원315,000원303,000원308,500원371,494
cmvhvsvug05f010bjd7gpbyikstock000660:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvub05ez10bji5drltca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-21 09:00:00raw1,260,000원1,329,000원1,254,000원1,283,000원4,034,303
cmvgbdb9f02il10bjpu7tob2ostock-5m030200:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb9b02ik10bj6wfnvjna1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:30:00raw50,800원50,800원50,800원50,800원0
cmvggq0ud02jt10bjyqawgdydstock-5m003550:20261020:15302026-10-20 15:30:00instantevent2026-10-20 18:10:092026-10-20 18:10:09cmvggq0u002js10bjlx37jnoc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:30:00raw102,800원102,800원102,800원102,800원22,709
cmvgbdb2602hh10bjjlkhkg2hstock-5m005930:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:172026-10-20 15:40:17cmvgbdb1t02hg10bj9sh2upgh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:30:00raw211,000원211,000원211,000원211,000원0
cmvgbdb2i02hj10bjpckxzshhstock-5m000660:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:172026-10-20 15:40:17cmvgbdb2e02hi10bjgbugsw0r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-20 15:30:00raw1,216,000원1,216,000원1,216,000원1,216,000원0
cmvgbdb2x02hl10bj2o59dzp6stock-5m005380:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb2t02hk10bjsize1h651
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 15:30:00raw309,000원309,000원309,000원309,000원0
cmvgbdb3b02hn10bjdp0rre6nstock-5m066570:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb3602hm10bjl00q663t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-20 15:30:00raw163,300원163,300원163,300원163,300원0
cmvgbdb9q02in10bjoeoi7nvtstock-5m017670:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb9m02im10bj1sh0zs8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 15:30:00raw77,000원77,000원77,000원77,000원0
cmvgbdb3o02hp10bj8fael7vnstock-5m035420:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb3k02ho10bjt7mc31y41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-20 15:30:00raw178,000원178,000원178,000원178,000원0
cmvgbdb4202hr10bjbi7tx7ukstock-5m035720:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb3y02hq10bj9u2k68351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 15:30:00raw31,550원31,550원31,550원31,550원0
cmvgbdb4g02ht10bjwkai1fbcstock-5m006400:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb4b02hs10bj2eyyqbpj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 15:30:00raw555,000원555,000원555,000원555,000원0
cmvgbdb4u02hv10bj1l7nuk71stock-5m051910:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb4p02hu10bjthjw9z9n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 15:30:00raw252,500원252,500원252,500원252,500원0
cmvgbdb5802hx10bj39ifrjp3stock-5m068270:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb5302hw10bj0z0z885p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 15:30:00raw197,100원197,100원197,100원197,100원0
cmvgbdb5m02hz10bjqgyqpootstock-5m005490:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb5h02hy10bjl9mn00791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:30:00raw301,500원301,500원301,500원301,500원0
cmvgbdb6d02i310bjw5c2pz6dstock-5m105560:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb6902i210bjxbjli5kk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 15:30:00raw161,000원161,000원161,000원161,000원0
cmvgbdb6s02i510bj9u0d0h2jstock-5m207940:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb6n02i410bjiwmav7pf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:30:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgbdb7c02i710bjyujaj6q3stock-5m373220:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb7602i610bjfuricxdf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:30:00raw412,500원412,500원412,500원412,500원0
cmvgbdb7o02i910bj5ypq9vnpstock-5m012330:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb7k02i810bjgwqh200w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:30:00raw348,000원348,000원348,000원348,000원0
cmvgbdb7y02ib10bjgr2x5299stock-5m096770:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb7u02ia10bjhah4jr2t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:30:00raw148,100원148,100원148,100원148,100원0
cmvgbdb8902id10bj6jq2xygtstock-5m028260:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb8502ic10bjs4nncyao1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:30:00raw274,000원274,000원274,000원274,000원0
cmvgbdb8j02if10bji8w3aaqmstock-5m034730:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb8f02ie10bjaoejff6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:30:00raw427,500원427,500원427,500원427,500원0
cmvgbdb8u02ih10bjxdkcdddbstock-5m015760:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb8q02ig10bj3734q55w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 15:30:00raw28,150원28,150원28,150원28,150원0
cmvgb6vgb02gt10bjrxc3f3rcstock-5m005490:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vg702gs10bjqvzkgzmo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:25:00raw301,500원301,500원301,500원301,500원0
cmvgbdb9502ij10bjio6ucnwystock-5m030200:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb9002ii10bj0zivl9511
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-20 15:25:00raw50,800원50,800원50,800원50,800원0
cmvgbdb6002i110bj2g6g1anlstock-5m105560:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb5v02i010bjz41t9efw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-20 15:25:00raw161,000원161,000원161,000원161,000원0
cmvgb6vjl02hf10bjgfs49r9ystock-5m017670:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vjh02he10bj8nbj64uw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-20 15:25:00raw77,000원77,000원77,000원77,000원0
cmvgb6vjb02hd10bj38qdg0qmstock-5m015760:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vj702hc10bjtm4isceg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-20 15:25:00raw28,150원28,150원28,150원28,150원0
cmvgb6vj002hb10bje1i0mevlstock-5m003550:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6viw02ha10bj123g3u0x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:25:00raw103,300원103,300원103,300원103,300원0
cmvgb6viq02h910bjy4qbyu77stock-5m034730:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vil02h810bj51tfsff21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:25:00raw427,500원427,500원427,500원427,500원0
cmvgb6vif02h710bjkln8kxaqstock-5m028260:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6via02h610bj8qqlnlaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:25:00raw274,000원274,000원274,000원274,000원0
cmvgb6vi302h510bjhyngu1zjstock-5m096770:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vhz02h410bjvvyol2m71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-20 15:25:00raw148,100원148,100원148,100원148,100원0
cmvgb6vht02h310bjrbz97iovstock-5m012330:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vho02h210bj4hmhpo0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:25:00raw348,000원348,000원348,000원348,000원0
cmvgb6vhi02h110bjny47hvz3stock-5m373220:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vhe02h010bj3rm2q6lc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-20 15:25:00raw412,500원412,500원412,500원412,500원0
cmvgb6vh702gz10bjgzegjvgbstock-5m207940:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vh302gy10bj4pro3y241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:25:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgb6vgw02gx10bjmt3rdcrlstock-5m055550:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vgr02gw10bjb9ga4gyy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-20 15:25:00raw91,400원91,400원91,400원91,400원0
cmvgb6vgl02gv10bjit5npx6zstock-5m000270:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vgh02gu10bjbjie88b51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:25:00raw111,600원111,600원111,600원111,600원0
cmvgb6vg002gr10bjcwqi2x1zstock-5m068270:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vfw02gq10bjqhhb5wfn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-20 15:25:00raw197,100원197,100원197,100원197,100원0
cmvgb6vfp02gp10bjn6vkno0vstock-5m051910:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vfl02go10bjt8bt01121
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-20 15:25:00raw252,500원252,500원252,500원252,500원0
cmvgb6vfe02gn10bjfcspgi5rstock-5m006400:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vfa02gm10bjn9bm2rmw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-20 15:25:00raw555,000원555,000원555,000원555,000원0
cmvgb6vf302gl10bjvxcy1ojpstock-5m035720:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vez02gk10bjhzc321wx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-20 15:25:00raw31,550원31,550원31,550원31,550원0
116,697건 중 23,901–23,950← 이전479 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬