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
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
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
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
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
cmvhpdreo053y10bj9d61bor8stock-5m068270:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrek053x10bjqiweif2b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:50:00raw197,100원197,100원196,900원197,100원8,182
cmvhpk6gr055c10bjwvddjo88stock-5m005490:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6gm055b10bjhpzjg5pc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:50:00raw299,500원300,000원298,500원299,000원2,900
cmvhpdrjw054s10bjsjeaxaimstock-5m017670:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrjr054r10bj5tq7eyvi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:50:00raw76,700원76,900원76,700원76,900원6,265
cmvhpdrj9054o10bjw6mkcewustock-5m030200:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrj4054n10bjg2zdh2yr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:50:00raw49,200원49,300원49,150원49,200원9,852
cmvhpdrix054m10bjpb7d7s7sstock-5m015760:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrit054l10bjbumy72uw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:50:00raw28,750원28,800원28,650원28,800원14,196
cmvhpdrim054k10bj2j1y42oistock-5m003550:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrih054j10bjk6rruvqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:50:00raw102,100원102,200원101,800원101,900원3,251
cmvhpdri9054i10bja9el6q1mstock-5m034730:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdri2054h10bjsfb3zcir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:50:00raw476,500원478,000원476,000원477,000원2,463
cmvhpdrhs054g10bj3ygqdjimstock-5m028260:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrhn054f10bjepdsq4bx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:50:00raw288,000원288,000원287,000원288,000원4,074
cmvhpdrhf054e10bjk2amyzldstock-5m096770:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrh9054d10bjwz68zt3i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:50:00raw153,800원153,800원153,000원153,300원14,641
cmvhpdrh0054c10bjgyzmstcgstock-5m012330:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrgv054b10bjh1js75951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:50:00raw344,500원345,500원344,000원345,000원6,018
cmvhpdrgo054a10bjv1vralsistock-5m373220:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrgj054910bj3q69d3l81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:50:00raw411,000원411,000원409,000원409,000원5,260
cmvhpdrgc054810bj564kd7jzstock-5m207940:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrg8054710bj43opfwhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:50:00raw1,416,000원1,419,000원1,409,000원1,418,000원1,672
cmvhpdrg2054610bj8hlscv0tstock-5m055550:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrfx054510bjq64njk141
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:50:00raw91,300원91,500원91,300원91,500원12,320
cmvhpdrfn054410bjx170w1dzstock-5m105560:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:20cmvhpdrff054310bjlg0wcvgm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:50:00raw160,400원160,400원160,100원160,100원7,775
cmvhpdrf9054210bjn2wqfncxstock-5m000270:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrf4054110bjae8ry3ke1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:50:00raw109,900원110,000원109,700원109,700원9,905
cmvhpdred053w10bjpxiqxfj2stock-5m051910:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdre9053v10bjtytcndl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:50:00raw254,500원255,000원254,000원254,500원5,710
cmvhpdre0053u10bjzcqg48j6stock-5m006400:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrdv053t10bj48zzj9zc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:50:00raw551,000원552,000원549,000원550,000원12,756
cmvhpdrdo053s10bjmwr0h6qkstock-5m035720:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrdj053r10bjg9jteyn21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:50:00raw30,900원30,950원30,800원30,850원33,491
cmvhpdrdd053q10bjznotqq3istock-5m035420:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrd8053p10bjzox4wj7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:50:00raw178,700원178,900원178,700원178,800원2,347
cmvhpdrd1053o10bjx8jqptq1stock-5m066570:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrcw053n10bj9pjwbdby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:50:00raw164,400원164,500원164,200원164,400원5,480
cmvhpdrcp053m10bjon3giz56stock-5m005380:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrck053l10bj5g2018ar1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:50:00raw308,500원309,000원308,000원308,500원3,325
cmvhpdrce053k10bj570ivt9hstock-5m000660:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrc9053j10bj73pademo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:50:00raw1,288,000원1,290,000원1,286,000원1,286,000원30,975
cmvhpdrc1053i10bj95jdh03sstock-5m005930:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrbk053h10bj4xi3hiwf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:50:00raw222,000원222,000원221,000원221,250원107,210
cmvhp7afv053810bj4pe3dghpstock-5m028260:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7afq053710bjftc7ntjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:45:00raw287,500원288,500원287,000원287,500원4,244
cmvhp7agt053e10bjwjkamk8nstock-5m015760:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7agp053d10bjdheapuim1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:45:00raw28,750원28,800원28,650원28,750원15,544
cmvhp7ah4053g10bjvops8pxnstock-5m030200:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7ah0053f10bj18nviyzk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:45:00raw49,150원49,300원49,100원49,250원7,800
cmvhpdrez054010bjd4ev6nfustock-5m000270:20261021:14452026-10-21 14:45:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdreu053z10bjxdbi49oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:45:00raw109,800원110,000원109,800원109,800원7,223
cmvhp7ag7053a10bjywgwo24rstock-5m034730:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7ag2053910bjn30vxf5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:45:00raw475,000원477,000원475,000원476,000원1,939
cmvhp7acz052s10bj4bfpx1f2stock-5m068270:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7acu052r10bj88uv1ht91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:45:00raw197,000원197,200원197,000원197,100원4,558
cmvhp7adc052u10bjq1qmhsr6stock-5m005490:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7ad7052t10bjctyxf2bi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:45:00raw299,500원300,500원299,000원299,500원2,740
cmvhp7adr052w10bjl49bd1epstock-5m105560:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7adl052v10bjxwt8bdf01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:45:00raw160,800원160,900원160,300원160,300원9,044
cmvhp7ae5052y10bj9minuuvfstock-5m055550:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7ae0052x10bjjsxaskpf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:45:00raw91,300원91,500원91,300원91,300원6,377
cmvhp7aei053010bjjqrbz3b9stock-5m207940:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7aed052z10bjj4huq6th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:45:00raw1,420,000원1,422,000원1,415,000원1,416,000원1,524
cmvhp7aew053210bj4h20c7anstock-5m373220:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7aer053110bjzf2zmltw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:45:00raw411,000원411,500원410,000원411,000원5,186
cmvhp7af8053410bjxrctaswlstock-5m012330:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7af3053310bjguiitqzd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:45:00raw344,500원346,000원344,500원345,000원9,409
cmvhp7afj053610bjd2ancbe7stock-5m096770:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7afe053510bjua0hdpok1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:45:00raw154,600원154,700원153,300원153,800원19,755
cmvhpdrjl054q10bjwbvzo50ostock-5m017670:20261021:14452026-10-21 14:45:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrjg054p10bj08o92b8a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:45:00raw76,700원76,800원76,600원76,700원7,015
cmvhp7agi053c10bjuxa95svistock-5m003550:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7agd053b10bj3q2viw5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:45:00raw102,050원102,200원102,000원102,100원2,291
cmvhp7abj052k10bj24zhlhkdstock-5m035420:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7abc052j10bj5b59wjxp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:45:00raw178,600원179,000원178,600원178,700원3,183
cmvhp7acm052q10bjfq8zw1lxstock-5m051910:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7ach052p10bjvr355dol1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:45:00raw255,000원255,000원254,000원254,500원7,022
cmvhp7aca052o10bjvdt14xqcstock-5m006400:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7ac4052n10bjmvq0jrr81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:45:00raw552,000원552,000원551,000원551,000원4,289
cmvhp7aby052m10bjt0y5jcy0stock-5m035720:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7abt052l10bj2kkeohzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:45:00raw30,950원30,950원30,900원30,950원7,464
cmvhp7ab3052i10bjszy339klstock-5m066570:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7aaw052h10bj73n7eo6n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:45:00raw164,400원164,800원164,400원164,400원3,764
cmvhp7aaj052g10bjnxktcjuistock-5m005380:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7aae052f10bjvhnt52ee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:45:00raw308,500원309,000원308,500원308,500원2,457
cmvhp7aa2052e10bjwq150wrrstock-5m000660:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7a9x052d10bjtqfdx6071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:45:00raw1,285,000원1,288,000원1,284,000원1,288,000원32,045
116,697건 중 22,251–22,300← 이전446 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬