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
cmvhild8s03qy10bjvhqkhc9astock-5m000660:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild8n03qx10bjoi298riq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:40:00raw1,300,000원1,303,000원1,298,000원1,299,000원25,064
cmvhild8f03qw10bjodm4iipastock-5m005930:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild8403qv10bj5luj01ot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:40:00raw225,000원225,500원224,500원225,250원105,929
cmvhieypy03qs10bjxif5j85zstock-5m030200:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieypt03qr10bjb0k9jnj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:35:00raw49,650원49,650원49,600원49,650원1,009
cmvhieypl03qq10bj1zd0jspestock-5m015760:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyph03qp10bjxsnukfer1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:35:00raw29,200원29,200원29,100원29,150원21,593
cmvhieyo603qi10bj5a8qxxqgstock-5m028260:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyo103qh10bj8p0mp9qk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:35:00raw291,500원292,000원290,500원292,000원1,990
cmvhieynt03qg10bjyr8rztzsstock-5m096770:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieynn03qf10bj6p8dssnv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:35:00raw151,700원152,000원151,500원151,900원2,446
cmvhieynf03qe10bjixnvxxp1stock-5m012330:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyna03qd10bjp2xa6ehc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:35:00raw347,000원347,500원346,500원346,500원966
cmvhieyn303qc10bjueo9oncostock-5m373220:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieymy03qb10bj7h8b9vx01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:35:00raw414,250원415,000원413,500원414,750원1,557
cmvhieyqa03qu10bj5u6pfydwstock-5m017670:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyq503qt10bjy159nxid1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:35:00raw77,200원77,200원77,100원77,200원3,230
cmvhieymq03qa10bj0l5x5na7stock-5m055550:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyml03q910bju1y9x0y91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:35:00raw92,000원92,100원91,900원91,900원3,450
cmvhieyme03q810bjdfjju1akstock-5m105560:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieym903q710bja5epwr8v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:35:00raw162,200원162,300원162,100원162,100원3,961
cmvhieym103q610bj8td51b0hstock-5m000270:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieylw03q510bjqibqvas61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:35:00raw110,400원110,400원110,000원110,100원4,041
cmvhieylo03q410bj4xv0siqystock-5m005490:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieylh03q310bjap6i4td71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:35:00raw302,000원302,500원302,000원302,500원484
cmvhieyl703q210bjfepw4nl2stock-5m068270:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyl003q110bjhqpad0jc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:35:00raw197,900원198,100원197,800원198,000원3,320
cmvhieykq03q010bj5vo7e3dtstock-5m051910:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieykk03pz10bjsl30nvuy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:35:00raw256,500원256,500원256,000원256,000원1,423
cmvhieyka03py10bjmnlsh4k8stock-5m035720:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyk303px10bjjx19ipme1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:35:00raw31,350원31,375원31,300원31,350원12,777
cmvhieyjt03pw10bj29u08edistock-5m035420:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyjn03pv10bjrhex98251
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:35:00raw180,000원180,100원179,700원179,800원1,805
cmvhildcb03rk10bjj2evjwq0stock-5m207940:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildc603rj10bj3ajzvhrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:35:00raw1,409,000원1,415,000원1,409,000원1,413,000원342
cmvhirsv903se10bj0ymsoutdstock-5m006400:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsv303sd10bj2io07h3s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:35:00raw560,000원560,000원558,000원559,000원2,040
cmvhieyje03pu10bju0zg8dt2stock-5m066570:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyj803pt10bjbxm5n56e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:35:00raw166,300원166,300원165,900원166,100원5,765
cmvhieyj003ps10bjr1rlwvmwstock-5m005380:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyiv03pr10bjkcs6j3y81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:35:00raw310,000원310,000원309,000원309,250원2,605
cmvhieyio03pq10bjc6ttd1mkstock-5m000660:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyik03pp10bjyn0jjgvg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:35:00raw1,307,000원1,307,000원1,299,000원1,300,000원28,862
cmvhieyok03qk10bjueatzqc3stock-5m034730:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyof03qj10bjjt4qdbt81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:35:00raw491,000원491,500원489,500원491,000원2,396
cmvhieyoy03qm10bjrwjrxq0mstock-5m003550:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyot03ql10bjlktjdtpf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:35:00raw102,200원102,200원102,000원102,100원878
cmvhieyic03po10bj2raolk6lstock-5m005930:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyi003pn10bjsumljw511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:35:00raw226,000원226,000원224,500원224,500원178,087
cmvhi8ipg03oi10bj0q8v7ffwstock-5m005380:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ip903oh10bjasxo9hnh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:30:00raw309,000원310,500원309,000원310,000원4,611
cmvhi8iuj03pa10bj8bzhlfkjstock-5m096770:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iue03p910bjyjqgfte11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:30:00raw151,400원152,100원151,200원151,900원3,882
cmvhildc103ri10bjfqj6fpn6stock-5m207940:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildbw03rh10bj9w1813t71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:30:00raw1,408,000원1,410,000원1,407,000원1,409,000원505
cmvhieypb03qo10bj0ez0crkfstock-5m015760:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyp503qn10bj6o0m26x51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:30:00raw29,150원29,250원29,150원29,200원11,486
cmvhi8iwf03pm10bj9bpfvx1xstock-5m017670:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iwa03pl10bjj5j6c38l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:30:00raw77,000원77,200원76,900원77,100원5,175
cmvhi8iw303pk10bjehbpicrostock-5m030200:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ivy03pj10bjcyjjbjsa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:30:00raw49,650원49,650원49,600원49,600원1,066
cmvhi8ivs03pi10bj66a7dh40stock-5m003550:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ivn03ph10bjqd1jgllv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:30:00raw102,100원102,400원102,000원102,300원2,299
cmvhi8ivh03pg10bjbdwbfo3fstock-5m034730:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ivc03pf10bjtegepxss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:30:00raw488,500원492,500원488,000원491,500원4,808
cmvhi8iv503pe10bjf7r7tlibstock-5m028260:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iv003pd10bjm13wlzxx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:30:00raw291,500원292,500원291,000원292,000원1,288
cmvhi8iok03oe10bj3wn9sacjstock-5m005930:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iof03od10bjheqbt0bd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:30:00raw225,500원226,000원225,000원226,000원86,318
cmvhi8ioz03og10bjxng7z2xtstock-5m000660:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iot03of10bjpailj19b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:30:00raw1,306,000원1,311,000원1,305,000원1,308,000원28,865
cmvhi8itr03p610bjw1gxtwb6stock-5m012330:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8itm03p510bjcfm86px61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:30:00raw346,500원348,000원346,000원347,500원2,532
cmvhi8ips03ok10bjmeew12udstock-5m066570:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ipn03oj10bj6f0vjd1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:30:00raw166,000원166,500원166,000원166,400원5,410
cmvhi8iq403om10bjajqg2q1zstock-5m035420:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ipz03ol10bjnq1u2rz71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:30:00raw180,000원180,200원179,800원179,900원2,936
cmvhi8iqg03oo10bjc62za8aistock-5m035720:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iqb03on10bjr6j9sanu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:30:00raw31,275원31,350원31,250원31,350원20,596
cmvhi8iqs03oq10bjrla0echbstock-5m006400:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iqn03op10bjoiavvo0z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:30:00raw558,000원562,000원557,000원561,000원2,467
cmvhi8ir403os10bjgkfrlz51stock-5m051910:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iqz03or10bj9vflpm7x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:30:00raw255,500원257,000원255,500원257,000원2,726
cmvhi8irg03ou10bjmcajkag9stock-5m068270:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8irb03ot10bji0ndzpas1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:30:00raw197,500원198,000원197,500원197,900원3,230
cmvhi8irs03ow10bjipgs2acqstock-5m005490:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8irn03ov10bj0ufn9qij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:30:00raw301,250원303,000원301,250원302,500원1,150
cmvhi8is403oy10bj11q1x33fstock-5m000270:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8irz03ox10bjr90gldfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:30:00raw110,150원110,600원110,100원110,300원4,649
cmvhi8isj03p010bj5m9ep49qstock-5m105560:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8isd03oz10bj8wr2421y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:30:00raw162,100원162,300원161,900원162,300원3,416
cmvhi8isx03p210bjwt6myg08stock-5m055550:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8isr03p110bj8nz7yr4p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:30:00raw92,000원92,100원91,900원92,100원3,083
cmvhi8ite03p410bjrwbor59ustock-5m373220:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8it703p310bj8410omx21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:30:00raw413,500원415,000원413,250원414,500원2,282
cmvhi8iuv03pc10bjs52gwkyhstock-5m028260:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iuq03pb10bj1lxyb4ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:25:00raw292,000원292,500원290,500원291,000원1,788
cmvhi22vz03nw10bjwb0j7nvzstock-5m012330:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22vu03nv10bjmioj31tx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:25:00raw347,000원347,500원346,000원346,500원1,690
116,697건 중 23,151–23,200← 이전464 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬