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
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
cmvhpx0rb057s10bjasotrxt7stock-5m006400:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0r6057r10bjvgndx4m21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:05:00raw552,000원554,000원552,000원552,000원4,513
cmvhpx0qz057q10bjn6z4moststock-5m035720:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0qu057p10bjmn5zmfvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:05:00raw30,850원30,850원30,800원30,800원24,495
cmvhpx0qn057o10bj29r1ahfjstock-5m035420:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0qg057n10bjebqfcd4v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:05:00raw179,100원179,200원178,900원179,000원3,832
cmvhpx0q6057m10bjn8tsxmiestock-5m066570:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0q1057l10bjnvml8r3j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:05:00raw165,100원165,200원164,900원165,000원5,253
cmvhpqkrh056u10bje0x2sl5wstock-5m207940:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkrc056t10bjq9vacmtq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:00:00raw1,419,000원1,420,000원1,413,000원1,415,000원1,686
cmvhpx0p5057g10bje0opjv2astock-5m000660:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0p0057f10bj00h0563e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 15:00:00raw1,286,000원1,300,000원1,286,000원1,300,000원39,531
cmvhpqkur057c10bjdblgqoxdstock-5m017670:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:18cmvhpqkul057b10bjckjluejs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 15:00:00raw76,900원77,100원76,900원77,000원7,505
cmvhpqkue057a10bjayhclvq3stock-5m030200:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqku9057910bj8vsfc01z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:00:00raw49,250원49,300원49,150원49,250원8,777
cmvhpqku3057810bj70rpimn1stock-5m015760:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkty057710bjtldg39cu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 15:00:00raw28,750원28,750원28,650원28,700원14,171
cmvhpqktq057610bj1zanjdwwstock-5m003550:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqktl057510bjo7zhb42x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:00:00raw102,100원102,200원102,100원102,150원1,536
cmvhpqktd057410bja1a6awyzstock-5m034730:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkt8057310bj3aybd9av1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:00:00raw477,500원481,500원477,000원481,000원5,916
cmvhpqksw057210bjezs64on8stock-5m028260:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqksr057110bj0833is701
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:00:00raw288,000원289,000원287,000원288,500원2,250
cmvhpqksj057010bjiwkh10rwstock-5m096770:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkse056z10bjf5h3zuka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:00:00raw153,900원154,400원153,500원153,800원10,689
cmvhpqks7056y10bjic7doyesstock-5m012330:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqks2056x10bjygikeg8p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:00:00raw344,500원345,500원344,500원344,500원6,763
cmvhpqkrv056w10bj9lqqahssstock-5m373220:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkrq056v10bjm3nh8ns01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 15:00:00raw409,500원410,000원409,000원409,500원3,318
cmvhpqkr5056s10bjb5p1zyu3stock-5m055550:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkr0056r10bj6if7bm6v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 15:00:00raw91,400원91,500원91,300원91,400원11,008
cmvhpqkqt056q10bjzn5csv0jstock-5m105560:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkqo056p10bjkv8qa0o61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 15:00:00raw160,300원160,300원159,900원160,100원7,837
cmvhpqkqg056o10bjns2e15rbstock-5m000270:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkqb056n10bjrj4qn6oc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:00:00raw109,800원110,000원109,700원109,900원7,756
cmvhpqkq5056m10bj84k9wqrostock-5m005490:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkq0056l10bjp1fvuio41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:00:00raw299,000원300,000원299,000원299,500원1,054
cmvhpqkpt056k10bjboex3v4ustock-5m068270:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkpo056j10bjtlarex231
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:00:00raw197,300원197,300원197,000원197,100원4,276
cmvhpqkph056i10bjjyqbqklbstock-5m051910:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkpd056h10bjc3exnhpa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:00:00raw254,000원255,000원254,000원254,500원7,017
cmvhpqkp6056g10bjnq5c9dsystock-5m006400:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkp1056f10bjdw31cyvz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:00:00raw551,000원553,000원550,000원553,000원5,103
cmvhpqkou056e10bj0uo1tw6rstock-5m035720:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkoq056d10bjwih1zhhb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:00:00raw30,800원30,850원30,800원30,825원12,254
cmvhpqkoj056c10bj1hmzj1wgstock-5m035420:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkoe056b10bjm0y9m40x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:00:00raw179,000원179,100원178,800원179,100원3,689
cmvhpqko8056a10bjphd0cihdstock-5m066570:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqko3056910bjezz5wiil1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:00:00raw164,600원165,100원164,500원165,000원7,932
cmvhpqknx056810bjbhufv2nwstock-5m005380:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkns056710bjkj5q9tur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:00:00raw308,500원309,000원308,000원308,500원2,661
cmvhpqknl056610bjp6vnwn82stock-5m005930:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqknf056510bjvpjxkn611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:00:00raw221,000원223,000원221,000원223,000원191,213
cmvhpk6fr055610bjvsx2lwewstock-5m006400:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6fm055510bjbbmnwye31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:55:00raw549,000원552,000원549,000원550,000원7,249
cmvhpk6g2055810bjnfbqoqlmstock-5m051910:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6fy055710bjpdfkby0t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:55:00raw254,500원255,000원254,000원254,000원5,297
cmvhpk6gf055a10bjed6y3zwpstock-5m068270:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6ga055910bjp63qo7ui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:55:00raw197,100원197,400원197,000원197,200원8,171
cmvhpk6h2055e10bjlm24enhjstock-5m005490:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6gx055d10bjv3ot33lg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:55:00raw299,000원300,000원299,000원299,500원1,773
cmvhpk6he055g10bj9m49vw9tstock-5m000270:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6h9055f10bjwotp5hq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:55:00raw109,700원110,100원109,700원109,800원12,403
cmvhpk6hr055i10bjzq8sm664stock-5m105560:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6hm055h10bj8fgcaut21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:55:00raw160,200원160,400원160,100원160,200원6,440
cmvhpk6i6055k10bjgyi8vs89stock-5m055550:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6i0055j10bjxiq071601
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:55:00raw91,500원91,600원91,400원91,400원5,660
cmvhpk6il055m10bj789fbagostock-5m207940:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6if055l10bj79qlxkg31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:55:00raw1,418,000원1,423,000원1,417,000원1,418,000원1,805
cmvhpk6lb056210bj0qhhndizstock-5m030200:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6l7056110bjjchwe69r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:55:00raw49,200원49,250원49,150원49,150원7,953
cmvhpk6l0056010bjdnd26dxtstock-5m015760:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6kv055z10bj8zpm4ppo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:55:00raw28,700원28,800원28,700원28,750원14,209
cmvhpk6ko055y10bj9gok9o6astock-5m003550:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6kk055x10bj7t84sb4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:55:00raw101,900원102,200원101,900원102,100원2,354
cmvhpk6j0055o10bjty7oue1mstock-5m373220:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6iu055n10bjbw8ygtow1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:55:00raw409,500원410,500원409,000원409,500원5,022
cmvhpk6kd055w10bjauoh5hspstock-5m034730:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6k8055v10bjo0gcc0qy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:55:00raw476,500원479,000원476,500원477,500원2,676
cmvhpk6k1055u10bju4e8c6rqstock-5m028260:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6jw055t10bjq3vfp0b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:55:00raw287,500원288,500원287,000원287,500원5,885
cmvhpk6jp055s10bjm6fhih2xstock-5m096770:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6jk055r10bj78u2536o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:55:00raw153,400원154,200원153,000원154,000원13,075
cmvhpk6jd055q10bju4cgdih7stock-5m012330:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6j8055p10bjutrcaag11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:55:00raw345,000원345,500원344,500원344,500원4,986
cmvhpk6ln056410bjghur3eh8stock-5m017670:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6li056310bjslu1hzxz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:55:00raw76,900원77,000원76,700원76,900원3,716
cmvhpk6d8054u10bjywn139t3stock-5m005930:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6cz054t10bj2cocjswt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:55:00raw221,250원222,000원221,000원221,000원134,380
116,697건 중 22,201–22,250← 이전445 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬