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
cmvhlzl2004g210bj0jz0m6uqstock-5m012330:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl1v04g110bjlon25id31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:15:00raw346,500원347,500원346,500원347,500원1,572
cmvhlzl1n04g010bjkadfhpujstock-5m373220:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl1h04fz10bj0vhb7wbn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:15:00raw414,000원415,000원413,000원414,500원2,496
cmvhlzl1904fy10bjny6v08vfstock-5m207940:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl1404fx10bj5lg9sewh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:15:00raw1,425,000원1,439,000원1,424,000원1,438,000원1,086
cmvhlzl0w04fw10bjnsl2c5b9stock-5m055550:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl0r04fv10bjwvr4a35o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:15:00raw92,100원92,400원92,100원92,300원9,143
cmvhlzl0k04fu10bj9wi4ve51stock-5m105560:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl0f04ft10bjp17da2y41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:15:00raw162,400원162,800원162,400원162,700원7,885
cmvhlzkzu04fq10bjek25c5i0stock-5m005490:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkzp04fp10bj003njw8f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:15:00raw302,500원302,500원302,000원302,500원659
cmvhlzkzi04fo10bj76eu13jnstock-5m068270:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkzc04fn10bji1khlbn71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:15:00raw198,200원198,400원198,000원198,200원5,338
cmvhlzkz504fm10bj7n4nkbhystock-5m051910:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkz004fl10bjyp70a7a31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:15:00raw256,500원257,000원256,500원256,500원1,492
cmvhlzkyk04fi10bjnktpyfpzstock-5m006400:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkye04fh10bju43d6n0v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:15:00raw556,000원558,000원555,000원556,000원2,832
cmvhlzky504fg10bjxyqutseustock-5m035720:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkxz04ff10bjq4vg7pcp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:15:00raw31,150원31,150원31,100원31,100원6,020
cmvhlzkxr04fe10bjkr1xqwsjstock-5m035420:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkxm04fd10bjtmhjjg5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:15:00raw179,500원180,000원179,300원179,700원3,563
cmvhlzkxe04fc10bjlj7t45jestock-5m066570:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkx904fb10bjvnayw28i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:15:00raw164,700원164,700원164,300원164,700원5,005
cmvhlzkx104fa10bj0uj2oi4vstock-5m005380:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkwv04f910bjkc9j6diu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:15:00raw309,500원309,500원309,000원309,500원2,532
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
cmvhlzkw704f610bjgqzwo7dlstock-5m005930:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkw004f510bjxmdxr3s81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:15:00raw221,000원221,000원219,500원221,000원162,382
cmvhlt4d404e810bjk8nqf3wtstock-5m006400:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4cz04e710bjcbpxqrfn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:10:00raw554,000원557,000원554,000원556,000원3,423
cmvhlzkyv04fk10bjtzbe0qe8stock-5m051910:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkyr04fj10bjwz5rgmb61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:10:00raw256,000원257,000원256,000원256,500원1,959
cmvhlzl2s04g610bjdifquhq7stock-5m028260:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl2l04g510bjxws3gp0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:10:00raw290,000원290,000원289,500원290,000원1,455
cmvhlzl3m04ga10bjkva13ac4stock-5m034730:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl3h04g910bj0lr5llri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:10:00raw479,000원480,000원478,000원478,000원2,595
cmvhlt4b404dw10bj3pjk5whmstock-5m005930:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4ar04dv10bjt2d170qd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:10:00raw220,750원221,500원220,000원220,750원149,563
cmvhlt4bg04dy10bj5c0tv2u0stock-5m000660:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4bb04dx10bjb8a7w1651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:10:00raw1,269,000원1,272,000원1,261,000원1,263,000원51,217
cmvhlt4bs04e010bjzqcdktozstock-5m005380:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4bn04dz10bj6yb4l3sp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:10:00raw309,000원309,500원308,500원309,000원2,033
cmvhlt4c404e210bjlvtq51sjstock-5m066570:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4bz04e110bj0ppld9ns1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:10:00raw164,600원164,900원164,500원164,700원4,432
cmvhlt4cf04e410bjo0b0zck8stock-5m035420:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4ca04e310bjo4y89ucq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:10:00raw179,600원179,700원179,200원179,400원2,825
cmvhlt4ib04f410bjaceqaoi1stock-5m017670:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4i604f310bjc52nxrfh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:10:00raw76,800원76,800원76,500원76,700원11,475
cmvhlt4dv04ec10bj81gsus7dstock-5m005490:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4dq04eb10bj4mlk76po1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:10:00raw302,000원302,500원301,500원302,500원564
cmvhlt4di04ea10bjyhr8s6z4stock-5m068270:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4dc04e910bjyv8t1v8t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:10:00raw198,500원198,500원198,000원198,100원3,392
cmvhlt4cr04e610bjunr226a2stock-5m035720:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4cm04e510bj6rvwc1tn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:10:00raw31,100원31,150원31,050원31,100원8,386
cmvhlt4ho04f010bj1gsr51jkstock-5m030200:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4hj04ez10bjzc93f31e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:10:00raw49,600원49,600원49,500원49,550원1,931
cmvhlt4hc04ey10bjqzt92cq1stock-5m015760:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4h804ex10bjm94ceg731
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:10:00raw28,950원29,050원28,900원29,000원13,516
cmvhlt4h104ew10bjzc3mza8jstock-5m003550:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4gw04ev10bjln00xofn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:10:00raw101,900원102,000원101,900원101,900원570
cmvhlt4gp04eu10bjbs2b1lqcstock-5m096770:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4gl04et10bjwlhq4wuo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:10:00raw153,200원154,200원152,900원153,400원14,881
cmvhlt4gf04es10bj0wed3qxpstock-5m012330:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4gb04er10bjk8i02xtm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:10:00raw347,000원347,500원346,500원346,500원2,020
cmvhlt4g404eq10bjzneftovqstock-5m373220:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4fy04ep10bj2f5bo2v21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:10:00raw412,500원415,000원412,500원414,000원2,931
cmvhlt4fq04eo10bjr218tbr4stock-5m207940:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4fl04en10bj8nl2jcq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:10:00raw1,436,000원1,437,000원1,422,000원1,424,000원981
cmvhlt4f504ek10bjj9ciwpb2stock-5m055550:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4f004ej10bj3lc68yzy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:10:00raw92,100원92,200원92,000원92,200원4,070
cmvhlt4et04ei10bjcohr29wmstock-5m105560:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4ep04eh10bjoel9rt9u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:10:00raw162,500원162,500원162,300원162,400원4,862
cmvhlt4e804ee10bjqtrr46r4stock-5m000270:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4e304ed10bj0yeiw5s71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:10:00raw110,700원110,900원110,500원110,600원5,145
cmvhlt4i004f210bjtmlpbdutstock-5m017670:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4hv04f110bjmwms1m8e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:05:00raw76,400원76,800원76,400원76,700원7,833
cmvhlt4ej04eg10bj1iyt5h61stock-5m105560:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4ee04ef10bj30f6dt0j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:05:00raw162,400원162,500원162,300원162,500원5,115
cmvhlt4fg04em10bjg4gzw93gstock-5m207940:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4fb04el10bjubi9ekfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:05:00raw1,429,000원1,439,000원1,427,000원1,436,000원1,914
cmvhlmoku04d010bjar0ze5dtstock-5m006400:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmokp04cz10bjmx9rso1n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:05:00raw553,000원554,000원553,000원554,000원3,369
cmvhlmokj04cy10bjqj3vt6rkstock-5m035720:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoke04cx10bjtuip0kcp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:05:00raw31,050원31,100원31,050원31,100원13,739
cmvhlmopt04du10bj2akqo4i9stock-5m030200:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmopo04dt10bjrc3jjxmi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:05:00raw49,450원49,650원49,400원49,600원3,673
cmvhlmol404d210bjqme6232istock-5m051910:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmol004d110bjobf1o0fs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:05:00raw256,000원256,500원255,500원256,000원1,840
cmvhlmok704cw10bjtoh55opnstock-5m035420:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmok204cv10bj2rcouuo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:05:00raw179,400원179,700원179,200원179,600원3,227
cmvhlmojq04cu10bjzvpp8c77stock-5m066570:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoji04ct10bj09r1dsje1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:05:00raw164,800원164,900원164,300원164,700원5,148
cmvhlmoj204cs10bjydx2vb66stock-5m005380:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoiu04cr10bjq45sgruu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:05:00raw308,500원309,000원308,500원309,000원1,905
cmvhlmoif04cq10bj0tewd5lostock-5m000660:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoi604cp10bjw3n60u6b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:05:00raw1,269,000원1,273,000원1,264,000원1,269,000원45,121
cmvhlmohr04co10bje0gzf61sstock-5m005930:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmohl04cn10bjmz44h28z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:05:00raw220,500원221,000원219,500원220,750원220,403
116,697건 중 22,701–22,750← 이전455 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬