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
cmvhmcexk04iq10bj17k5faffstock-5m034730:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcexf04ip10bj7avi3hkc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:25:00raw477,000원477,000원474,500원476,000원2,873
cmvhmcex804io10bju5t1i71nstock-5m028260:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcex304in10bja9qoca2y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:25:00raw290,500원291,000원288,500원290,000원3,683
cmvhmcewj04ik10bjz2y6ezdhstock-5m012330:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcewf04ij10bjtie31f861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:25:00raw347,500원347,500원346,000원347,000원2,025
cmvhmcew904ii10bjpx5q3m0ostock-5m373220:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcew404ih10bj27ztuq9t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:25:00raw415,500원416,000원414,500원414,500원2,189
cmvhmcevx04ig10bjk29h5h8gstock-5m207940:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcevt04if10bjluh1vnde1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:25:00raw1,436,000원1,439,000원1,431,000원1,432,000원1,263
cmvhmcevm04ie10bjmvrsow3gstock-5m055550:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcevh04id10bj0fris81i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:25:00raw92,300원92,300원91,900원91,900원12,060
cmvhmcevb04ic10bjj6rydgolstock-5m005490:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcev604ib10bjx92kq0yu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:25:00raw303,500원303,500원301,500원302,000원1,783
cmvhmceuz04ia10bj16t5g0zastock-5m068270:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmceuu04i910bj8igkwojh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:25:00raw198,000원198,100원197,400원197,500원7,618
cmvhmceun04i810bjearzz74astock-5m051910:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmceui04i710bjujalzcvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:25:00raw258,000원258,000원256,500원257,000원2,781
cmvhmceuc04i610bjkkv04229stock-5m006400:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmceu704i510bjdiu56m5p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:25:00raw558,000원559,000원557,000원557,000원2,400
cmvhmceu004i410bjw7r4funistock-5m035720:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcetw04i310bjbk8oy7p91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:25:00raw31,100원31,150원31,000원31,050원29,344
cmvhmcetp04i210bj3wnvgt56stock-5m035420:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcetk04i110bjws3lcf0o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:25:00raw179,500원179,500원179,200원179,400원3,392
cmvhmcete04i010bjytst653wstock-5m005380:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmceta04hz10bj0dka73v51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:25:00raw309,500원310,000원308,500원309,000원3,782
cmvhmcet304hy10bjbm51gnu7stock-5m000660:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcesy04hx10bj6lzlmcys1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:25:00raw1,266,500원1,272,000원1,264,000원1,271,000원45,842
cmvhmcesq04hw10bjlw9g6a3jstock-5m005930:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcesl04hv10bj6u9v738c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:25:00raw221,500원222,000원220,500원221,250원186,619
cmvhmp9e004kg10bj0hawkpf0stock-5m066570:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9dt04kf10bjd8ihp63h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:25:00raw164,800원164,900원164,400원164,500원4,109
cmvhmiujs04k010bjl7elrszrstock-5m003550:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiujn04jz10bjj3956w3x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:25:00raw102,100원102,200원101,800원101,850원1,729
cmvhmiuh904jk10bj89pvdbslstock-5m105560:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuh404jj10bjmp3zmaw81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:25:00raw162,500원162,500원161,600원161,900원16,082
cmvhmiugo04jg10bjls1qe06fstock-5m000270:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiugj04jf10bjes7ivz7j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:25:00raw110,500원110,600원110,100원110,200원6,472
cmvhm61yi04h010bjn892gn2istock-5m051910:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61yd04gz10bjnupnga2d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:20:00raw257,000원258,000원256,500원257,500원1,912
cmvhm61xv04gw10bjc9i2ncwestock-5m035720:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61xq04gv10bjzejs6ix31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:20:00raw31,150원31,150원31,100원31,150원3,349
cmvhm61wx04gq10bjed550ww6stock-5m005380:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61ws04gp10bja6v95chu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:20:00raw310,000원310,000원309,000원309,500원2,342
cmvhm61xj04gu10bjxqpvc7u4stock-5m035420:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61xf04gt10bjoa8bl1xj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:20:00raw179,700원179,900원179,500원179,600원3,380
cmvhm61x804gs10bjojt8dw71stock-5m066570:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61x404gr10bjb7cwx3dv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:20:00raw164,700원164,900원164,400원164,800원3,834
cmvhm623p04hu10bj3dh5meokstock-5m017670:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm623k04ht10bj3gjj68iu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:20:00raw76,600원76,800원76,500원76,700원16,294
cmvhm623c04hs10bjw6z27rz1stock-5m030200:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm623604hr10bju1mhzkoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:20:00raw49,650원49,650원49,500원49,550원2,411
cmvhm61zl04h610bjcived7kpstock-5m000270:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61zg04h510bjuc3tx2kf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:20:00raw110,700원110,800원110,400원110,500원4,942
cmvhm622z04hq10bj8i6s1392stock-5m015760:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm622u04hp10bjd411eh7g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:20:00raw29,050원29,100원28,950원29,050원12,385
cmvhm61wa04gm10bji2r74z94stock-5m005930:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61vw04gl10bjxvsks5kn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:20:00raw221,000원221,750원220,500원221,500원112,673
cmvhm61y604gy10bjfjvu9u4wstock-5m006400:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61y104gx10bjya4ifj721
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:20:00raw557,000원559,000원556,000원558,000원2,542
cmvhm622n04ho10bjaf5387i5stock-5m003550:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm622i04hn10bj7mg5hmkz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:20:00raw102,300원102,300원102,100원102,200원1,016
cmvhm61wl04go10bjnpxkf7gxstock-5m000660:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61wh04gn10bjzlll4hxj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:20:00raw1,261,000원1,268,000원1,258,000원1,267,000원69,438
cmvhm61z704h410bj9sgxjnqastock-5m005490:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61z204h310bjuevywv7i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:20:00raw302,500원303,500원302,000원303,500원1,880
cmvhm622c04hm10bj402mrqhjstock-5m034730:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm622704hl10bjuantfyi01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:20:00raw477,000원478,000원473,500원476,500원3,273
cmvhm622004hk10bjj8j69mlgstock-5m028260:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm621v04hj10bjoyr5rpn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:20:00raw290,000원291,000원289,500원290,500원2,314
cmvhm621p04hi10bjjf9y6cg5stock-5m096770:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm621k04hh10bja402r8rp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:20:00raw154,700원155,400원154,100원154,500원21,676
cmvhm621e04hg10bjxj89g3qtstock-5m012330:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm621a04hf10bjb20jisfw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:20:00raw347,500원348,000원347,000원347,500원1,858
cmvhm621404he10bj5camy79lstock-5m373220:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm620z04hd10bjeprz7k1g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:20:00raw415,000원416,500원414,500원415,500원2,680
cmvhm620s04hc10bj2qq1y646stock-5m207940:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm620n04hb10bjc9o8pjqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:20:00raw1,438,000원1,446,000원1,435,000원1,436,000원2,027
cmvhm620d04ha10bjz4gbbpcestock-5m055550:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm620704h910bjuj0iajj11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:20:00raw92,400원92,400원92,200원92,200원4,183
cmvhm61yu04h210bjy0iyr08kstock-5m068270:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61yp04h110bjgniofy771
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:20:00raw198,400원198,500원198,000원198,000원3,530
cmvhm61zz04h810bj9yt2lgemstock-5m105560:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61zu04h710bjr0lm60ow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:20:00raw162,800원162,800원162,500원162,600원5,700
cmvhlzkwn04f810bj7n0p0w5vstock-5m000660:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkwh04f710bj70q8aiq41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:15:00raw1,262,000원1,262,000원1,254,000원1,261,000원61,322
cmvhlzl5b04gk10bjzk36edc7stock-5m017670:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl5604gj10bjkxjv3dju1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:15:00raw76,700원76,700원76,500원76,700원5,896
cmvhlzl4z04gi10bj7znlh1icstock-5m030200:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl4u04gh10bjr0peeorb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:15:00raw49,550원49,650원49,500원49,650원3,995
cmvhlzl4n04gg10bj4qx978wastock-5m015760:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl4i04gf10bjalkc9rwh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:15:00raw29,000원29,100원28,950원29,050원13,891
cmvhlzl4c04ge10bjp1cb9gjgstock-5m003550:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl4704gd10bjwvqe813h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:15:00raw101,900원102,300원101,900원102,300원3,458
cmvhlzl3z04gc10bj6p5qex9cstock-5m034730:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl3t04gb10bj6ddg3y941
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:15:00raw478,000원478,000원473,000원477,000원5,808
cmvhlzl3a04g810bjtch7e8sbstock-5m028260:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl3304g710bj8iqu4z4k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:15:00raw289,500원290,500원289,000원289,500원3,583
cmvhlzl2e04g410bj60lkrvvestock-5m096770:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl2904g310bjj1vj17m31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:15:00raw153,300원154,900원152,900원154,800원16,223
116,697건 중 22,651–22,700← 이전454 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬