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
cmvhlmon404de10bjn8ceiq57stock-5m055550:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmon004dd10bjuzfr7bkr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:05:00raw92,000원92,200원92,000원92,100원6,625
cmvhlmonh04dg10bjw0emtrqustock-5m373220:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmonc04df10bjnizg8ii01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:05:00raw413,250원413,500원412,000원413,000원3,034
cmvhlmonu04di10bjymqubt4bstock-5m012330:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmonp04dh10bjdkw4zbe81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:05:00raw347,000원347,500원346,000원347,000원2,186
cmvhlmoo804dk10bjhoyh9ji9stock-5m096770:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoo304dj10bjra3bqo9a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:05:00raw153,200원153,800원152,500원153,300원21,007
cmvhlmook04dm10bj1pjmz6yrstock-5m028260:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoof04dl10bjq7gvyay11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:05:00raw289,500원290,000원288,500원289,500원2,860
cmvhlmoov04do10bjtop1yj21stock-5m034730:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmooq04dn10bjczndkjq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:05:00raw479,000원480,000원477,500원479,000원2,819
cmvhlmop504dq10bjcszamlz8stock-5m003550:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmop104dp10bj65stl18s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:05:00raw101,700원102,000원101,700원101,900원2,759
cmvhlmoph04ds10bj2u7l3csystock-5m015760:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmopc04dr10bjawrm43rv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:05:00raw28,950원29,000원28,900원28,950원11,879
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
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
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
cmvhlmolq04d610bjkyxz3g3ystock-5m068270:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoll04d510bjtacze81u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:00:00raw198,100원198,400원198,000원198,400원4,519
cmvhlg92104cm10bjadktevvgstock-5m017670:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg91v04cl10bju3w6jitr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:00:00raw76,800원76,900원76,400원76,400원17,657
cmvhlg91n04ck10bjxuyot77qstock-5m030200:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg91i04cj10bj9ppbcmke1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:00:00raw49,500원49,550원49,400원49,450원9,926
cmvhlg91a04ci10bj4lgk4pfsstock-5m015760:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg91504ch10bj5c67gzr61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:00:00raw29,000원29,000원28,900원28,900원11,289
cmvhlg90y04cg10bju7b5x76dstock-5m003550:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg90t04cf10bj376gj6gy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:00:00raw101,600원102,000원101,500원101,700원2,092
cmvhlg90m04ce10bja2toxwvqstock-5m034730:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg90f04cd10bjm3ytanas1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:00:00raw481,500원481,500원479,000원479,000원1,667
cmvhlg90604cc10bj9o1tivhhstock-5m028260:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg90104cb10bjozbm1r641
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:00:00raw290,000원291,000원289,000원289,500원3,363
cmvhlg8zu04ca10bjk2pmohtqstock-5m096770:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8zp04c910bjplzlqn0c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:00:00raw152,100원153,300원151,400원153,300원15,623
cmvhlg8zg04c810bjl8fyw76lstock-5m012330:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8zb04c710bjcrwpnks41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:00:00raw347,000원347,500원346,500원346,500원2,194
cmvhlg8z204c610bj2hgrtqzhstock-5m373220:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8yw04c510bjc1oxpdwm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:00:00raw414,000원414,000원413,000원413,500원1,758
cmvhlg8yn04c410bjw581pj96stock-5m207940:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8yh04c310bjei6m4dc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:00:00raw1,426,000원1,428,000원1,426,000원1,428,000원1,106
cmvhlg8y804c210bjg55ajjnbstock-5m055550:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8y404c110bj2tjzvts31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:00:00raw92,100원92,100원91,900원92,000원9,766
cmvhlg8xv04c010bj37jcigc1stock-5m105560:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8xp04bz10bjn7to0w4j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:00:00raw162,300원162,500원162,200원162,500원11,824
cmvhlg8xg04by10bjum8mvvqfstock-5m000270:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8xb04bx10bjz0s13bhz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:00:00raw110,700원110,900원110,300원110,500원8,982
cmvhlg8x104bw10bjwfq0q77pstock-5m005490:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8wv04bv10bj2bzfm2w81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:00:00raw302,000원302,000원301,000원302,000원1,256
cmvhlg8wm04bu10bj5hh8gw91stock-5m051910:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8wg04bt10bjnqe7aeql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:00:00raw256,500원256,500원255,500원256,000원1,544
cmvhlg8w704bs10bjsntfkuizstock-5m006400:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8w104br10bjng7vcokx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:00:00raw556,000원556,000원553,000원553,000원4,240
cmvhlg8vs04bq10bj1ulyb5fmstock-5m035720:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8vm04bp10bjk3gz0wmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:00:00raw31,150원31,150원31,050원31,050원13,341
cmvhlg8vd04bo10bj3kj76w79stock-5m035420:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8v804bn10bjtpq1cljp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:00:00raw179,500원179,700원179,100원179,400원4,856
cmvhlg8uz04bm10bj4zngnle0stock-5m066570:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8ut04bl10bjzvia9rj01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:00:00raw165,100원165,400원164,700원164,700원7,232
cmvhlg8uk04bk10bjcbe0wr6rstock-5m005380:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8ue04bj10bjoul9hozr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:00:00raw309,000원310,000원308,500원308,500원3,308
cmvhlg8u504bi10bjtwm2uhdqstock-5m000660:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8tz04bh10bjoz0ce3px1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:00:00raw1,275,000원1,277,000원1,268,000원1,269,000원63,644
cmvhlg8tr04bg10bjd2007aorstock-5m005930:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8tk04bf10bjlbal9rlm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:00:00raw222,500원222,500원220,000원220,500원313,831
cmvhl9tvy04a410bj5iwn6a7mstock-5m000660:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tvt04a310bjr7604rsd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:55:00raw1,279,000원1,279,000원1,273,000원1,274,000원28,078
cmvhl9u5b04be10bjkpa8hrf2stock-5m017670:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u5604bd10bjfkyg7wet1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:55:00raw76,600원76,900원76,600원76,900원5,070
cmvhl9u5004bc10bjvisobo4nstock-5m030200:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u4w04bb10bjkx2sad3r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:55:00raw49,400원49,500원49,400원49,500원5,103
cmvhl9tw904a610bjltqyuh2tstock-5m005380:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tw404a510bjlndck1pz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:55:00raw309,500원310,000원309,000원309,000원1,911
cmvhl9twk04a810bjkhp1wm8ystock-5m066570:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9twf04a710bjxp8koabm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:55:00raw165,700원165,700원165,000원165,000원5,132
cmvhl9tx804ac10bjqjod0xv0stock-5m035420:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tx204ab10bjt21ptu1a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:55:00raw179,800원179,800원179,200원179,500원4,865
cmvhl9txn04ae10bjfc25u30rstock-5m035720:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9txh04ad10bjza80iv4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:55:00raw31,200원31,200원31,100원31,150원7,737
cmvhl9txz04ag10bje5qcf8nnstock-5m006400:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9txu04af10bjn8fic7am1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:55:00raw557,000원557,000원555,000원555,000원2,930
cmvhl9tya04ai10bj3jdfdrvjstock-5m051910:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9ty504ah10bj9y0prtd01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:55:00raw256,000원257,000원256,000원256,500원2,105
cmvhl9tz504am10bj19ic61hestock-5m005490:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tyv04al10bjbhs59tzw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:55:00raw302,000원302,500원301,500원301,500원527
cmvhl9u0i04aq10bje4nskxkpstock-5m000270:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u0804ap10bjx6u56keu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:55:00raw110,500원110,800원110,400원110,700원6,634
cmvhl9u1c04as10bjat5fvkqdstock-5m105560:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u1104ar10bjqkmj903r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:55:00raw162,200원162,300원162,100원162,300원2,759
cmvhl9u2304au10bj7y1nyen1stock-5m055550:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u1v04at10bj88ufmx961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:55:00raw92,000원92,100원91,800원92,000원10,550
cmvhl9u2g04aw10bjd8ys9ix3stock-5m207940:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u2b04av10bjw13i2ojr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:55:00raw1,413,000원1,428,000원1,412,000원1,426,000원2,181
cmvhl9u2s04ay10bjc67muloastock-5m373220:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u2n04ax10bjpzticxtk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:55:00raw414,750원415,000원413,500원414,000원2,177
cmvhl9u3204b010bjdw6r9r13stock-5m012330:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u2y04az10bjklj0n0p41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:55:00raw347,000원347,500원346,000원346,500원1,776
116,697건 중 22,751–22,800← 이전456 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬