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
cmvhqmpws05d410bjclb81kzsstock-5m012330:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpwm05d310bjnmt347qj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:25:00raw345,000원345,000원345,000원345,000원0
cmvhqt5ni05em10bj5e9wl68astock-5m028260:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5nc05el10bjdmgs7zeq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:25:00raw288,500원288,500원288,500원288,500원0
cmvhqmpxn05d810bjal0tfduzstock-5m096770:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpxh05d710bjhda67roy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:25:00raw154,100원154,100원154,100원154,100원0
cmvhqmpy505da10bjtrd0q5okstock-5m034730:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpxy05d910bj8z9ze1hp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:25:00raw479,000원479,000원479,000원479,000원0
cmvhqmpzr05dg10bje4skmu06stock-5m030200:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpzm05df10bjt5vi2m8a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:25:00raw49,150원49,150원49,150원49,150원0
cmvhqmpql05cc10bjt85lygbastock-5m005930:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpqf05cb10bj4e0ziwsi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:25:00raw222,500원222,500원222,500원222,500원0
cmvhqmpqz05ce10bjlndbliqistock-5m000660:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpqu05cd10bji48ie5zj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 15:25:00raw1,296,000원1,296,000원1,296,000원1,296,000원0
cmvhqmprg05cg10bjbvxlinlystock-5m005380:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpr905cf10bj72e6ocjs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:25:00raw308,500원308,500원308,500원308,500원0
cmvhqmprw05ci10bjjslidmsgstock-5m066570:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmprq05ch10bjmxcccd9e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:25:00raw165,000원165,000원165,000원165,000원0
cmvhqmpse05ck10bjo183yp2kstock-5m035420:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmps705cj10bj1tq9d6wq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:25:00raw179,000원179,000원179,000원179,000원0
cmvhqmpsu05cm10bj4981venwstock-5m035720:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpsp05cl10bj7r83qlgy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:25:00raw30,850원30,850원30,850원30,850원0
cmvhqmpt705co10bjav1myikzstock-5m006400:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpt305cn10bj2xdsxvec1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:25:00raw552,000원552,000원552,000원552,000원0
cmvhqmpto05cq10bjljf2wsxpstock-5m068270:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpti05cp10bjvvzt56js1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:25:00raw197,000원197,000원197,000원197,000원0
cmvhqmpu505cs10bj8t17i13zstock-5m005490:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmptz05cr10bjddzcgseb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:25:00raw300,000원300,000원300,000원300,000원0
cmvhqmpuo05cu10bjn2nfnbj4stock-5m000270:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpui05ct10bjhacty9261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:25:00raw109,900원109,900원109,900원109,900원0
cmvhqt5is05dy10bjwxn09tz4stock-5m051910:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5im05dx10bjijtqtpwu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:25:00raw255,000원255,000원255,000원255,000원0
cmvhqmpv405cw10bj9m98peufstock-5m105560:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpuz05cv10bjyro6r96c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 15:25:00raw159,900원159,900원159,900원159,900원0
cmvhqgayw05c410bjrzl8pzwtstock-5m003550:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgayr05c310bjnxq1xpcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:20:00raw102,200원102,200원102,200원102,200원0
cmvhqgaz805c610bjl7uv1hjhstock-5m015760:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaz305c510bj96s4cosf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 15:20:00raw28,800원28,800원28,800원28,800원0
cmvhqgazi05c810bj7vp19zk8stock-5m030200:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaze05c710bj0doe2ylu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:20:00raw49,150원49,150원49,150원49,150원0
cmvhqgazu05ca10bj8jeqko2kstock-5m017670:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgazp05c910bjt69c2ni71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 15:20:00raw77,200원77,200원77,200원77,200원0
cmvhqt5if05dw10bjldmw2fwsstock-5m051910:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5i905dv10bjjdwh0gf31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:20:00raw255,000원255,000원255,000원255,000원0
cmvhqmpxa05d610bjfrafhuglstock-5m096770:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpx305d510bjmpjskuhf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:20:00raw154,100원154,100원154,100원154,100원0
cmvhqt5n505ek10bjor9891uastock-5m028260:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5my05ej10bj3110159t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:20:00raw288,500원288,500원288,500원288,500원0
cmvhqgawg05bo10bj28ndngx3stock-5m000270:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgawb05bn10bjoqb07b6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:20:00raw109,900원109,900원109,900원109,900원0
cmvhqgaw505bm10bjvoqxkzeustock-5m005490:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaw005bl10bj4o0ckc8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:20:00raw300,000원300,000원300,000원300,000원0
cmvhqgavu05bk10bj8tpqpfupstock-5m068270:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgavp05bj10bj0r5op0rp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:20:00raw197,000원197,000원197,000원197,000원0
cmvhqgavi05bi10bjxk3dd0ogstock-5m006400:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgave05bh10bjdbj84g6b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:20:00raw552,000원552,000원552,000원552,000원0
cmvhqgav705bg10bj8cm12gv3stock-5m035720:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgav305bf10bj9ughyhbh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:20:00raw30,850원30,850원30,850원30,850원0
cmvhqgauv05be10bjcikb4rvvstock-5m035420:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaul05bd10bj42w3kqap1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:20:00raw179,000원179,000원179,000원179,000원0
cmvhqgau505bc10bj4cqtukdgstock-5m066570:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgau005bb10bjgwfuhwq31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:20:00raw165,000원165,000원165,000원165,000원0
cmvhqgatt05ba10bjkyiuzwutstock-5m005380:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgato05b910bjeg4rczt11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:20:00raw308,500원308,500원308,500원308,500원0
cmvhqgatg05b810bjmn0582tzstock-5m000660:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgatb05b710bjco2z7rju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 15:20:00raw1,295,000원1,295,000원1,295,000원1,295,000원0
cmvhqgat405b610bjmk593xp9stock-5m005930:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgasy05b510bjtwllydvv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:20:00raw222,500원222,500원222,500원222,500원0
cmvhqgaxy05by10bjxrcy227wstock-5m373220:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaxu05bx10bjkl9w1b481
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 15:20:00raw409,500원409,500원409,500원409,500원0
cmvhqgay905c010bjc58vcn10stock-5m012330:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgay405bz10bjaygdvbiu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:20:00raw345,000원345,000원345,000원345,000원0
cmvhqgaxf05bu10bj8sonkld8stock-5m207940:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaxa05bt10bjgi490hhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmvhqgax305bs10bjalohry7rstock-5m055550:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgawy05br10bjtb25ilo31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 15:20:00raw91,600원91,600원91,600원91,600원0
cmvhqgaws05bq10bjht08kwnmstock-5m105560:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgawn05bp10bjx52mazre1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 15:20:00raw159,900원159,900원159,900원159,900원0
cmvhqgayk05c210bj8nd69no3stock-5m034730:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgayf05c110bjdr91cvv81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:20:00raw479,500원479,500원479,500원479,500원0
cmvhq9v4x05a810bj22g6yt2jstock-5m035720:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v4s05a710bj5lflghdm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:15:00raw30,900원30,900원30,750원30,850원36,123
cmvhq9v5a05aa10bj4hcbbhh4stock-5m006400:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v5505a910bjvchprewg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:15:00raw549,000원551,000원549,000원551,000원5,362
cmvhq9v5m05ac10bjt7axn33cstock-5m051910:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v5i05ab10bj9zhs1ugg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:15:00raw255,000원255,000원254,000원254,500원5,486
cmvhq9v6005ae10bjkx9ls4cgstock-5m068270:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v5u05ad10bj6p5y2jjc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:15:00raw197,100원197,100원196,900원197,000원8,324
cmvhq9v6d05ag10bje940l0y5stock-5m005490:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v6805af10bjth8avxcr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:15:00raw300,000원300,000원299,000원300,000원1,860
cmvhq9v6v05ai10bj6q7d7fzbstock-5m000270:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v6n05ah10bjtyfn3wf41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:15:00raw109,900원110,000원109,700원109,900원6,509
cmvhq9va405ay10bjvjh3uy1dstock-5m015760:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9va005ax10bjh3mr2zpd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 15:15:00raw28,750원28,850원28,700원28,800원8,448
cmvhqgaxp05bw10bjx80d9siustock-5m373220:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaxk05bv10bjd3j8t3sv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 15:15:00raw409,000원410,000원408,500원409,500원4,949
cmvhqgass05b410bjhquk4imustock-5m005930:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgasf05b310bjzwynxaa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:15:00raw222,500원222,500원222,000원222,500원115,646
cmvhq9var05b210bjz61ipfyustock-5m017670:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:18cmvhq9val05b110bjqvd8zhgn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 15:15:00raw77,000원77,200원77,000원77,100원11,598
116,697건 중 22,101–22,150← 이전443 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬