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
cmvhmp9f904km10bjr05hewhgstock-5m035420:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9f304kl10bjhkmof9s91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:35:00raw179,300원179,600원179,100원179,300원2,678
cmvhmp9dl04ke10bjxd1870qqstock-5m005380:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9dh04kd10bj0ylve2ak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:35:00raw309,000원310,000원309,000원309,500원2,657
cmvhmp9d804kc10bjk6xuzcq3stock-5m000660:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9d004kb10bjyidlizkr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:35:00raw1,269,000원1,275,000원1,264,000원1,273,000원23,715
cmvhmp9nw04lo10bjltu56vzustock-5m017670:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9nr04ln10bjz0w7wee71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:35:00raw76,600원76,600원76,500원76,500원1,485
cmvhmp9nh04lm10bjvy91eg51stock-5m030200:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9nd04ll10bjfgaa1l5p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:35:00raw49,450원49,450원49,400원49,450원1,487
cmvhmp9n404lk10bj154p3aqostock-5m015760:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9mw04lj10bjemef9olh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:35:00raw29,050원29,100원29,000원29,050원13,875
cmvhmp9mn04li10bjzmm996edstock-5m003550:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9mh04lh10bjlzo20rlj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:35:00raw101,700원102,000원101,500원101,800원2,848
cmvhmp9m504lg10bjsnpp1guistock-5m034730:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9m004lf10bjqv73f3t01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:35:00raw475,500원477,000원473,000원476,500원2,401
cmvhmp9ls04le10bj642lcz2estock-5m028260:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9lm04ld10bjimmsngj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:35:00raw289,000원290,500원288,500원289,000원2,766
cmvhmp9l904lc10bj3sxu8x0bstock-5m096770:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9l404lb10bjyanohqwj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:35:00raw154,100원154,500원152,900원153,000원10,612
cmvhmp9cj04ka10bjc73xh48estock-5m005930:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9b304k910bj863c0yvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:35:00raw221,500원222,500원221,000원222,250원85,714
cmvhmp9ev04kk10bjfm7y267sstock-5m066570:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9en04kj10bj2874tp641
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:35:00raw164,400원164,700원164,300원164,600원3,537
cmvhmp9kb04l810bjrqwzrpahstock-5m012330:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9k304l710bjp7d5y93e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:35:00raw347,000원347,000원346,000원346,500원1,703
cmvhmp9jn04l610bj7e43klwtstock-5m373220:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9jg04l510bj4fdpbolx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:35:00raw414,500원415,000원414,000원414,500원2,352
cmvhmp9j504l410bjiua1rnlqstock-5m207940:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9ix04l310bjppvg0d2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:35:00raw1,440,000원1,447,000원1,439,000원1,446,000원2,244
cmvhmp9iq04l210bj7o329g2istock-5m055550:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9ij04l110bjuods2wqo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:35:00raw91,900원92,100원91,700원92,000원11,516
cmvhmp9i804l010bjtwpuplh8stock-5m105560:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9i404kz10bjo7mnl77f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:35:00raw161,900원162,000원161,600원161,900원10,085
cmvhmp9hv04ky10bj452z2nkzstock-5m000270:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9hn04kx10bjmndk88g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:35:00raw110,300원110,600원110,200원110,400원7,154
cmvhmp9hc04kw10bjlqtabqrnstock-5m005490:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9h504kv10bjffxzzut91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:35:00raw302,000원302,000원301,000원301,250원559
cmvhmp9gv04ku10bjstf5fkd4stock-5m068270:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9gq04kt10bjns74rk6f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:35:00raw197,700원197,900원197,600원197,700원4,708
cmvhmp9gh04ks10bj09yetzewstock-5m051910:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9gc04kr10bjev6x17f91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:35:00raw257,500원257,500원257,000원257,000원1,576
cmvhmp9g304kq10bje8ccy5o0stock-5m006400:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9fv04kp10bjw429m3p11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:35:00raw558,000원558,000원556,000원556,000원2,493
cmvhmp9fm04ko10bj0vn1f2c9stock-5m035720:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9fg04kn10bjh8twtqb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:35:00raw31,100원31,100원31,000원31,050원11,152
cmvhmiudn04j210bje1ob812xstock-5m005380:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiudj04j110bjbqzb4u8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:30:00raw309,000원310,000원308,500원309,500원2,119
cmvhmp9ku04la10bjgt8lt7gvstock-5m096770:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9km04l910bjnuvmc9fc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:30:00raw154,100원154,900원153,900원154,000원14,952
cmvhmp9ed04ki10bjn9atf693stock-5m066570:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9e704kh10bjsxw95r5k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:30:00raw164,600원164,900원164,400원164,500원2,858
cmvhmiul204k810bjd0etau2vstock-5m017670:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiukx04k710bjdv7q19en1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:30:00raw76,600원76,600원76,400원76,500원10,858
cmvhmiukq04k610bjc0d7p85estock-5m030200:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiukk04k510bjjehaf57e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:30:00raw49,500원49,500원49,400원49,400원2,365
cmvhmiuke04k410bj8vx3kw3bstock-5m015760:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuk904k310bjvgwxlos91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:30:00raw29,050원29,100원28,950원29,050원18,577
cmvhmiuk304k210bj89qa8mmrstock-5m003550:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiujy04k110bjp2aa4w461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:30:00raw101,850원102,000원101,700원101,700원3,207
cmvhmiujh04jy10bj8g21d0wdstock-5m034730:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiujc04jx10bj1obdc4z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:30:00raw476,000원478,000원475,000원476,000원2,533
cmvhmiuj604jw10bjt1fsb7j6stock-5m028260:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuj104jv10bj648mk17j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:30:00raw290,000원290,500원289,000원289,500원2,174
cmvhmiuiu04ju10bjxn9dz4pbstock-5m012330:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuio04jt10bjtyoho0rh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:30:00raw347,000원347,000원346,000원346,000원1,132
cmvhmiuii04js10bjsu2le0t8stock-5m373220:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuic04jr10bj9bxzfbfq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:30:00raw414,500원416,000원414,500원414,500원2,804
cmvhmiui504jq10bjn5jri291stock-5m207940:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiui104jp10bjxucn5l2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:30:00raw1,432,000원1,442,000원1,431,000원1,440,000원1,447
cmvhmiuhu04jo10bjn4g1pai4stock-5m055550:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuhp04jn10bjmijkq1hz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:30:00raw91,950원92,000원91,900원91,900원3,100
cmvhmiuhi04jm10bjgtp8vigmstock-5m105560:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuhe04jl10bjzwgyru2a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:30:00raw162,000원162,000원161,700원161,800원2,296
cmvhmiugy04ji10bjm5bgw3ststock-5m000270:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiugt04jh10bjgrrgxtmv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:30:00raw110,300원110,500원110,200원110,300원4,550
cmvhmiugd04je10bjnp9bsiv5stock-5m005490:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiug904jd10bjkikayg2z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:30:00raw302,000원303,000원301,500원302,000원1,267
cmvhmiug204jc10bjxmd2740jstock-5m068270:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiufx04jb10bjbkh5ilsl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:30:00raw197,600원198,100원197,500원197,700원4,587
cmvhmiufr04ja10bjn7zcagxcstock-5m051910:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiufn04j910bj1co5s6221
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:30:00raw257,000원258,000원256,500원257,500원2,165
cmvhmiufg04j810bjgdlso1s5stock-5m006400:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiufc04j710bju1n7k3pr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:30:00raw558,000원558,000원556,000원557,000원2,422
cmvhmiuey04j610bjgyer3arestock-5m035720:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiueo04j510bjgugsjok71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:30:00raw31,050원31,100원31,000원31,050원23,404
cmvhmiue604j410bjgdmn4knxstock-5m035420:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiudy04j310bj65wo887v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:30:00raw179,400원179,400원179,100원179,300원2,545
cmvhmiuda04j010bj772bire6stock-5m000660:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiud504iz10bja5tviprw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:30:00raw1,271,000원1,274,000원1,266,000원1,269,000원25,753
cmvhmiucx04iy10bjuyr8tbb8stock-5m005930:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiucs04ix10bj4mhlffvn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:30:00raw221,250원222,000원221,000원221,500원97,292
cmvhmcewv04im10bj8hqmqbr2stock-5m096770:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcewq04il10bjf1a0j9b21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:25:00raw154,400원155,600원154,000원154,200원17,481
cmvhmceyj04iw10bjhkcnwxh8stock-5m017670:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmceye04iv10bjhpt64lav1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:25:00raw76,600원76,700원76,500원76,500원4,624
cmvhmcey704iu10bjnwaet6qcstock-5m030200:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcey204it10bjpctw9iky1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:25:00raw49,550원49,550원49,400원49,450원6,005
cmvhmcexv04is10bjlfyqkjqlstock-5m015760:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcexr04ir10bjb1du15u31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:25:00raw29,050원29,100원28,950원29,050원18,533
116,697건 중 22,601–22,650← 이전453 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬