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
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
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
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
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
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
cmvhq9v4l05a610bjgzi1rz8dstock-5m035420:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v4g05a510bjocag0tpe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:15:00raw179,100원179,200원178,800원178,900원2,763
cmvhq9v4a05a410bjsv8tioapstock-5m066570:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v4505a310bjt1k8429h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:15:00raw165,100원165,100원164,900원165,000원5,010
cmvhq9v3s05a210bjc8ohwx3istock-5m005380:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v3m05a110bjqrwmlnk51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:15:00raw308,500원309,000원308,000원308,500원5,218
cmvhq9v3505a010bj8i63204xstock-5m000660:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v30059z10bjmjd7k1ff1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 15:15:00raw1,298,000원1,298,000원1,292,000원1,295,000원41,216
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
cmvhq9v9u05aw10bj60n5n6vrstock-5m003550:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v9p05av10bjnn7n5boo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:15:00raw102,200원102,200원102,100원102,200원2,492
cmvhq9v9f05au10bj4f2wtsyrstock-5m034730:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v9805at10bj5zta1zbh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:15:00raw480,500원481,000원479,500원479,500원2,028
cmvhq9vaf05b010bj1hah961gstock-5m030200:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9vaa05az10bjiuobksqq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:15:00raw49,200원49,200원49,100원49,150원3,002
cmvhq3fix058s10bji8ze5x8ostock-5m005380:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fir058r10bjsninzkjp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:10:00raw308,500원309,000원308,500원308,500원1,091
cmvhq3fqr059y10bjavuplq6bstock-5m017670:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fql059x10bj6tg421f31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 15:10:00raw77,100원77,200원77,000원77,100원13,694
cmvhq3fqe059w10bjttdmt17pstock-5m030200:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fq9059v10bjsxhz4xax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:10:00raw49,200원49,250원49,100원49,200원6,788
cmvhq3fq2059u10bjgp4o3wvtstock-5m015760:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fpw059t10bj7jjgzknt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 15:10:00raw28,800원28,850원28,700원28,700원14,940
cmvhq3fpp059s10bjepvp4x5lstock-5m003550:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fpk059r10bja5pjz54q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:10:00raw102,400원102,600원102,100원102,200원5,534
cmvhq3fpe059q10bj1spjnm7nstock-5m034730:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fp9059p10bjwttms4qp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:10:00raw481,500원481,500원480,000원480,500원1,818
cmvhq3fp3059o10bjiqrf6ba9stock-5m028260:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fox059n10bjj887ej7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:10:00raw288,500원289,000원288,000원288,500원2,539
cmvhq3fof059k10bjo6wjeyfystock-5m096770:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3foa059j10bjegswf2q61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:10:00raw153,900원154,800원153,600원154,700원10,325
cmvhq3fo4059i10bj47q5w4mdstock-5m012330:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fnz059h10bjvzdc6kco1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:10:00raw344,500원345,500원344,500원345,000원4,838
cmvhq3fns059g10bjvg9a079astock-5m373220:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fno059f10bj9lvjd9qa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 15:10:00raw410,000원410,500원409,000원409,500원4,227
cmvhq3fnh059e10bj9ibu8i9hstock-5m207940:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fnc059d10bjg323vzmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:10:00raw1,412,000원1,417,000원1,411,000원1,413,000원1,840
cmvhq3fn6059c10bjqhwqch6zstock-5m055550:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fn1059b10bjhmk7z9n61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 15:10:00raw91,500원91,600원91,400원91,600원15,156
cmvhq3fmw059a10bjdh9w76v0stock-5m105560:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fmq059910bjby3ka2cw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 15:10:00raw160,000원160,500원159,900원160,200원13,573
cmvhq3fmk059810bjrqizra66stock-5m000270:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fmf059710bj9hvb694m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:10:00raw109,800원110,000원109,700원109,800원14,279
cmvhq3fm9059610bjudoo00lystock-5m005490:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fm4059510bj36lmr81f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:10:00raw299,500원300,000원299,500원300,000원2,348
cmvhq3flx059410bj7rbsa7amstock-5m068270:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3flt059310bjru5brumc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:10:00raw197,000원197,100원196,900원197,000원7,538
cmvhq3fll059210bjx7zul51mstock-5m051910:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3flg059110bjj3ijm8jh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:10:00raw254,500원255,000원253,500원255,000원7,749
cmvhq3fl9059010bjqrepex09stock-5m006400:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fl4058z10bj56jegil61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:10:00raw552,000원553,000원549,000원550,000원5,966
cmvhq3fkx058y10bj25unapgvstock-5m035720:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fks058x10bjou3x9akq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:10:00raw30,800원30,900원30,800원30,900원29,506
cmvhq3fkj058w10bj50pmw225stock-5m035420:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fk9058v10bjkidqjcgh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:10:00raw179,100원179,200원179,000원179,000원3,766
cmvhq3fjp058u10bjzk4r9zktstock-5m066570:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fjf058t10bjrrz3smyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:10:00raw165,100원165,100원165,000원165,000원3,554
cmvhq3fi8058q10bj5m7vpsqxstock-5m000660:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fhy058p10bjq4kr12hc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 15:10:00raw1,299,000원1,301,000원1,295,000원1,298,000원49,701
cmvhq3fhg058o10bj7rwn4wyxstock-5m005930:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fh9058n10bjeq96ibn71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:10:00raw222,500원223,000원222,000원222,500원187,201
cmvhpx0vl058k10bj83s2z6ststock-5m030200:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0vg058j10bjp9807z6c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:05:00raw49,300원49,300원49,100원49,200원6,238
cmvhpx0v9058i10bj53ltk0swstock-5m015760:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0v4058h10bj1knu1pon1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 15:05:00raw28,750원28,800원28,650원28,750원20,638
cmvhpx0ux058g10bjr2353in0stock-5m003550:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0us058f10bjb7bovdfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:05:00raw102,200원102,400원102,100원102,300원3,838
cmvhpx0um058e10bjvgf4cul3stock-5m034730:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0uh058d10bj4d4uhvd81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:05:00raw481,000원481,000원478,000원481,000원4,641
cmvhpx0ua058c10bjffz5wfwbstock-5m096770:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0u5058b10bjogpgtouj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:05:00raw154,000원154,200원153,500원153,900원10,089
cmvhpx0tz058a10bjy4qqidvfstock-5m012330:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0tu058910bjj9abmkpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:05:00raw344,500원346,000원344,500원344,500원9,323
cmvhpx0to058810bjw9jewy9cstock-5m373220:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0tj058710bj7xoauczc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 15:05:00raw409,500원410,500원409,000원410,500원9,366
cmvhpx0td058610bjzu4uq7n8stock-5m207940:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0t8058510bj0to27o1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:05:00raw1,415,000원1,416,000원1,412,000원1,412,000원1,819
cmvhpx0t2058410bjmgai211jstock-5m055550:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0sy058310bjxnpvkzgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 15:05:00raw91,500원91,600원91,400원91,400원10,862
cmvhpx0ss058210bjcn0k6tn2stock-5m105560:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0sn058110bj73wi3yqf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 15:05:00raw160,000원160,400원159,900원160,000원8,131
cmvhpx0sh058010bjheiypf6kstock-5m000270:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0sc057z10bj17pcmuj11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:05:00raw110,000원110,000원109,700원109,800원8,924
cmvhpx0s7057y10bjlbiczav7stock-5m005490:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0s2057x10bj5s01otv31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:05:00raw300,000원300,000원299,000원300,000원1,316
cmvhpx0rv057w10bjczwtmlg8stock-5m068270:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0rr057v10bjtwkrm15d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:05:00raw197,200원197,200원196,900원197,100원8,434
cmvhpx0rl057u10bjho6v39justock-5m051910:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0rh057t10bjyorklvt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:05:00raw254,500원255,000원254,000원254,500원5,034
116,697건 중 22,151–22,200← 이전444 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬