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
cmvhkwyir047s10bj4x7nrrlvstock-5m005380:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyim047r10bjsrvpigyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:45:00raw309,000원310,000원308,500원309,500원1,661
cmvhkwyif047q10bjskul0uonstock-5m000660:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyia047p10bjkly66vm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:45:00raw1,282,000원1,289,000원1,281,000원1,286,000원26,810
cmvhkwyi1047o10bjtdwdjje2stock-5m005930:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyhv047n10bj0jp2afl41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:45:00raw223,000원224,000원222,500원223,250원121,054
cmvhkqjm1046o10bjolac7uigstock-5m006400:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjlx046n10bjzt5fpt8g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:40:00raw556,000원557,000원556,000원556,000원873
cmvhkqjrw047m10bjydqnej9lstock-5m017670:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjrr047l10bjw5xom1y21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:40:00raw76,800원76,900원76,700원76,800원4,003
cmvhkqjri047k10bjiau6g59vstock-5m030200:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjrb047j10bjx4m517921
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:40:00raw49,550원49,550원49,500원49,550원938
cmvhkqjr4047i10bjcs8kvgjustock-5m015760:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjqz047h10bjfm4n5uhu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:40:00raw28,950원29,050원28,950원29,050원16,940
cmvhkqjqs047g10bj3xaqvkmsstock-5m003550:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjqn047f10bj7uopbwv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:40:00raw101,900원101,950원101,900원101,950원513
cmvhkqjqh047e10bj10wtqwarstock-5m034730:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjqb047d10bj4f42jm6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:40:00raw485,000원487,500원483,500원484,000원3,715
cmvhkqjq4047c10bj3h77i6nnstock-5m028260:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjq0047b10bj3weqmzeb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:40:00raw290,000원291,500원290,000원290,500원2,696
cmvhkqjpt047a10bj1eucid0kstock-5m096770:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjpo047910bj45zair6s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:40:00raw150,800원152,400원150,600원151,200원10,915
cmvhkqjph047810bjjefb37i7stock-5m012330:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjpb047710bjfcb1l2nx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:40:00raw346,000원347,500원345,500원346,500원2,138
cmvhkqjp5047610bj4rbbd5u6stock-5m373220:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjp0047510bj5992igg11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:40:00raw413,500원415,000원413,000원414,250원1,857
cmvhkqjou047410bjylyraj7rstock-5m207940:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjop047310bjvoodavum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:40:00raw1,410,000원1,410,000원1,409,000원1,410,000원223
cmvhkqjoi047210bj3524cq3tstock-5m055550:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjod047110bjbyf4b9q31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:40:00raw92,000원92,200원92,000원92,100원4,082
cmvhkqjo1047010bjbm7iogk9stock-5m105560:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjnv046z10bjgkqp9jdf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:40:00raw162,300원162,400원162,000원162,000원11,040
cmvhkqjnb046w10bjbr756vckstock-5m000270:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjn5046v10bjl66oem5k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:40:00raw110,500원110,600원110,400원110,400원3,090
cmvhkqjmy046u10bjzwxls6npstock-5m005490:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjmt046t10bj351ghfoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:40:00raw301,000원302,000원300,500원301,500원1,734
cmvhkqjmn046s10bjwdeahm5kstock-5m068270:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjmh046r10bjfscrfwcr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:40:00raw197,600원197,700원197,500원197,500원2,340
cmvhkqjmb046q10bjnm1jkuo3stock-5m051910:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjm7046p10bj02ex25zo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:40:00raw256,000원256,500원255,500원256,000원1,542
cmvhkqjlr046m10bj0zgdhkinstock-5m035720:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjlm046l10bjgds0v8vh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:40:00raw31,250원31,250원31,150원31,175원7,999
cmvhkqjlg046k10bjomow1ktdstock-5m035420:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjlb046j10bjx5nwlhuu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:40:00raw179,900원180,100원179,600원179,600원2,160
cmvhkqjl5046i10bj1i35dwc9stock-5m066570:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjl0046h10bjmcccqbir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:40:00raw165,700원165,900원165,600원165,600원3,478
cmvhkqjkt046g10bjcqek4cd5stock-5m005380:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjkp046f10bjrlx0t5np1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:40:00raw308,500원309,500원308,500원309,000원2,431
cmvhkqjki046e10bjrmnjnly7stock-5m000660:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjkd046d10bj6tdsxb9w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:40:00raw1,283,000원1,287,000원1,281,000원1,281,000원30,085
cmvhkqjk5046c10bj6zwv81ngstock-5m005930:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjk0046b10bj6qbegeuw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:40:00raw222,750원224,000원222,500원223,000원134,605
cmvhkk3xc046210bjvce550vmstock-5m034730:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3x7046110bjoo3ybl621
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:35:00raw485,500원485,500원483,500원484,000원2,183
cmvhkk3x1046010bjzasewid5stock-5m028260:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3ww045z10bjdgfonml11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:35:00raw290,500원291,000원290,000원290,000원1,566
cmvhkk3wp045y10bjpnvvg7xvstock-5m096770:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3wl045x10bjtw7ph3c01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:35:00raw150,100원150,800원149,900원150,700원3,660
cmvhkk3we045w10bji67ooec4stock-5m012330:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3w9045v10bj8yjla50d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:35:00raw346,000원346,500원345,500원346,000원935
cmvhkk3w2045u10bj2nb5fvmrstock-5m373220:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:18cmvhkk3vx045t10bjxw522gjp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:35:00raw413,000원414,500원412,500원413,250원2,029
cmvhkk3qw045210bjkei7e8pmstock-5m000660:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3qr045110bjfp3mxkck1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:35:00raw1,286,000원1,287,000원1,282,000원1,282,000원21,104
cmvhkk3rj045610bjcn25rdqlstock-5m066570:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3rf045510bjygmh15ka1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:35:00raw166,100원166,100원165,600원165,700원2,955
cmvhkk3v7045o10bjxyzmjfa9stock-5m207940:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3v2045n10bjk0nu5sp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:35:00raw1,412,000원1,412,000원1,409,000원1,409,000원353
cmvhkk3uv045m10bjdupdkn86stock-5m055550:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3uq045l10bjzpnnikte1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:35:00raw92,100원92,200원92,000원92,000원4,464
cmvhkk3ui045k10bj0dzm8a3gstock-5m000270:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3ud045j10bjx64nbexf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:35:00raw110,700원110,700원110,300원110,400원8,135
cmvhkk3u3045i10bji07wcbhfstock-5m005490:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3tx045h10bjfunp6fvz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:35:00raw301,000원301,500원300,500원301,000원536
cmvhkk3tp045g10bjik0nclh3stock-5m068270:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3tk045f10bjekzy6w7o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:35:00raw197,500원197,700원197,200원197,600원5,074
cmvhkk3tc045e10bjime89us9stock-5m051910:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3t8045d10bj7wjwhpd31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:35:00raw256,000원256,000원255,500원256,000원941
cmvhkk3t0045c10bj3rkvhhoistock-5m006400:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3sv045b10bjgz3ump401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:35:00raw556,000원557,000원556,000원557,000원1,957
cmvhkk3so045a10bj1w3w1ym3stock-5m035720:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3si045910bjif5n59lc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:35:00raw31,200원31,250원31,200원31,200원2,699
cmvhkk3rz045810bjeo4iz8wustock-5m035420:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3rq045710bjq7qqgjtm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:35:00raw179,900원180,000원179,600원179,800원2,420
cmvhkk3qj045010bj7uwullycstock-5m005930:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3q5044z10bjsbhucqgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:35:00raw223,750원224,000원222,500원222,750원131,623
cmvhkk3r8045410bj32sgsedpstock-5m005380:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3r3045310bj4wr3qjbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:35:00raw309,000원309,500원308,500원308,500원1,741
cmvhkqjno046y10bju9dw3icystock-5m105560:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjni046x10bj8xi4f8qi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:35:00raw162,400원162,400원162,200원162,300원10,477
cmvhkk3xy046610bj2jhzmkaxstock-5m015760:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3xt046510bjz2eecpyk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:35:00raw29,050원29,050원28,900원29,000원12,596
cmvhkk3xn046410bjtgc3fg0ostock-5m003550:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3xi046310bjq6ei9vj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:35:00raw102,050원102,050원101,900원101,900원1,112
cmvhkk3yk046a10bjulv2cb1estock-5m017670:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3yg046910bjqbpvhqx21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:35:00raw76,900원76,900원76,700원76,800원4,543
cmvhkk3y9046810bj0jm0wzkwstock-5m030200:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3y5046710bjj5culyse1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:35:00raw49,500원49,550원49,450원49,550원2,457
cmvhkdo2z043w10bjkyc9zjsfstock-5m035720:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo2v043v10bj8xn3gv1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:30:00raw31,100원31,250원31,100원31,200원5,447
116,697건 중 22,851–22,900← 이전458 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬