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
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
cmvhp0unj051210bjhhy83fupstock-5m005380:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0une051110bj8dcdp3mu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:40:00raw309,000원309,500원308,500원308,500원3,654
cmvhp0umv050y10bjfy8oi547stock-5m005930:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0umq050x10bjy9h5nwgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:40:00raw221,250원221,500원220,500원221,250원97,550
cmvhp0uvw052a10bjyybz78k5stock-5m017670:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uvq052910bjl1vpy2vi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:40:00raw76,700원76,800원76,700원76,700원5,498
cmvhp0uvk052810bj3q2dxj1zstock-5m030200:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uvf052710bjr7rb8dpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:40:00raw49,150원49,200원49,100원49,150원6,807
cmvhp0uv8052610bju8t7oyhestock-5m015760:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uv3052510bj5p5qwsep1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:40:00raw28,750원28,800원28,700원28,750원15,151
cmvhp0uuk052210bj58hcp58zstock-5m003550:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uuf052110bjcidh426f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:40:00raw102,000원102,200원101,800원102,000원1,293
cmvhp0uu8052010bj2rd29azzstock-5m034730:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uu3051z10bjoz7xulqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:40:00raw475,500원476,000원474,000원475,000원2,313
cmvhp0utw051y10bj6rpxsik3stock-5m028260:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0utr051x10bjl694sh6u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:40:00raw288,000원288,000원287,000원288,000원4,032
cmvhp0uth051w10bjd5zl7l1rstock-5m096770:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uta051v10bj6ubd5z1z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:40:00raw154,700원155,200원154,200원154,700원18,678
cmvhp0ut1051u10bjty4mi4g6stock-5m012330:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0usu051t10bjgkk3e9j21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:40:00raw345,500원346,500원344,500원344,500원8,662
cmvhp0usk051s10bj86p6oz6vstock-5m373220:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0usd051r10bj6u35tqjs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:40:00raw411,000원412,000원410,500원411,000원4,020
cmvhp0us4051q10bjqdu8grm4stock-5m207940:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0ury051p10bjj6g2w7xc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:40:00raw1,418,000원1,422,000원1,415,000원1,421,000원1,642
cmvhp0uro051o10bji7b9g3hpstock-5m055550:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uri051n10bjxa7kqnie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:40:00raw91,200원91,400원91,100원91,300원7,819
cmvhp0urb051m10bj6dztunibstock-5m105560:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0ur5051l10bj03j2rh4f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:40:00raw160,800원160,800원160,500원160,800원7,571
cmvhp0uqy051k10bjjos0yizdstock-5m000270:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uqt051j10bj2cbm6qfw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:40:00raw109,800원110,000원109,800원109,900원7,690
cmvhp0uqn051i10bjciqzsf64stock-5m005490:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uqh051h10bjgbr2vfqi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:40:00raw299,500원300,000원299,000원299,250원2,248
cmvhp0uqa051g10bjc9e65o0rstock-5m068270:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uq5051f10bjaj5177d51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:40:00raw197,000원197,100원196,900원197,000원4,904
cmvhp0upy051e10bj5tzd1teystock-5m051910:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0upt051d10bj3388qc381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:40:00raw254,500원255,000원254,000원255,000원4,055
cmvhp0upm051c10bj1g051fqqstock-5m006400:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0upi051b10bj8r46hrmw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:40:00raw552,000원553,000원551,000원552,000원2,953
cmvhp0upa051a10bjkb2vyer6stock-5m035720:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0up2051910bjzzit78i71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:40:00raw30,850원30,950원30,850원30,900원17,474
cmvhp0uoc051610bjnyz372q2stock-5m035420:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uo5051510bj4s62dqpg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:40:00raw178,700원178,900원178,600원178,700원2,677
cmvhp0unw051410bj2az9j2nsstock-5m066570:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0unq051310bj72g17npv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:40:00raw164,300원164,500원164,200원164,400원4,449
cmvhp0un7051010bjxvbitp4jstock-5m000660:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0un2050z10bjxxy7kdha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:40:00raw1,287,000원1,288,000원1,280,000원1,286,000원32,158
cmvhp0uou051810bj83w812cfstock-5m035720:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uon051710bjy451eb5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:35:00raw30,900원30,950원30,850원30,900원16,710
cmvhp0uuy052410bjkb5djbn5stock-5m015760:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uut052310bjyq7x9tc51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:35:00raw28,850원28,850원28,700원28,700원16,467
cmvhoufuv050w10bjwvge7muistock-5m017670:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufuq050v10bj8dazlz7k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:35:00raw76,900원76,900원76,700원76,700원8,925
cmvhoufuk050u10bjqvyeq9rlstock-5m030200:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufuf050t10bj2an9jkqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:35:00raw49,100원49,150원49,050원49,100원5,718
cmvhoufu9050s10bj7zr2e827stock-5m003550:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufu4050r10bjcqk17a1r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:35:00raw102,100원102,400원101,800원101,900원3,265
cmvhouftn050o10bjslgzstqhstock-5m034730:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufti050n10bjyapcamiq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:35:00raw475,500원476,000원473,500원475,500원2,155
cmvhouft0050k10bj7zm0g7g4stock-5m028260:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufsv050j10bjmsc64jcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:35:00raw288,500원288,500원287,000원288,000원5,439
cmvhoufsp050i10bjvpyulfsystock-5m096770:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufsk050h10bjcnmoy3r51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:35:00raw155,400원155,800원154,500원154,800원17,948
cmvhoufsd050g10bj0dnvatm4stock-5m012330:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufs8050f10bj19ndo9kw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:35:00raw347,000원347,000원345,500원345,500원4,785
cmvhoufs0050e10bjng7a7u4ostock-5m373220:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufrv050d10bjmoohxfdr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:35:00raw411,000원411,500원410,000원411,500원5,891
cmvhoufrn050c10bjdb3f5e3dstock-5m207940:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufri050b10bjd6ga1nkt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:35:00raw1,423,000원1,423,000원1,415,000원1,418,000원1,810
cmvhoufra050a10bjjy6tp6hcstock-5m055550:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufr4050910bj1bfelkzi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:35:00raw91,300원91,400원91,200원91,200원6,258
cmvhoufq9050610bj5pvp2xzlstock-5m105560:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufq4050510bjn6yykl7t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:35:00raw160,600원160,800원160,600원160,700원6,326
cmvhoufpw050410bj6lv0m5q7stock-5m000270:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufpr050310bj9zpyeaas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:35:00raw109,900원110,000원109,800원109,900원7,233
cmvhoufpi050210bjrs7we74jstock-5m005490:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufpd050110bj4nvdl8m41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:35:00raw300,500원300,500원299,500원299,500원953
cmvhoufp6050010bjzfsrboikstock-5m068270:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufp104zz10bjwydssuxf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:35:00raw197,100원197,300원196,900원197,000원10,193
cmvhoufot04zy10bjkpu43ym8stock-5m051910:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufop04zx10bj8fqct7621
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:35:00raw255,000원255,500원254,000원254,500원2,967
cmvhoufoi04zw10bjrwlbtm0fstock-5m006400:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufoe04zv10bjq1h9o19h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:35:00raw555,000원555,000원552,000원552,000원4,724
cmvhoufo704zu10bjkya3m4ohstock-5m035420:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufo204zt10bjnn00do0p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:35:00raw179,000원179,000원178,600원178,700원4,236
cmvhoufnv04zs10bjf3dlwdxastock-5m066570:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufnr04zr10bja3l4ae1e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:35:00raw164,400원164,600원164,100원164,200원5,556
cmvhoufni04zq10bjpj1x7ksbstock-5m005380:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufnd04zp10bjymhwkz9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:35:00raw309,500원310,000원309,000원309,000원1,689
cmvhoufn504zo10bjan7sfidhstock-5m000660:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufmx04zn10bj7ikt7zlm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:35:00raw1,289,000원1,290,000원1,283,000원1,286,000원42,737
cmvhoufmi04zm10bjgubj8rx2stock-5m005930:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufm204zl10bjv6nvj59f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:35:00raw222,000원222,000원220,500원221,250원140,674
cmvhoo0xi04z410bjzx2bdaaqstock-5m105560:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo0vs04z310bjgd4gckr01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:30:00raw160,700원160,800원160,600원160,600원5,157
cmvhoufty050q10bjojj92j49stock-5m003550:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhouftt050p10bjn52jtvco1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:30:00raw102,200원102,400원102,000원102,100원2,173
cmvhouftc050m10bj4x3p10o3stock-5m034730:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhouft7050l10bjp9n97xhb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:30:00raw475,000원476,000원474,500원476,000원1,641
116,697건 중 22,301–22,350← 이전447 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬