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
cmvhoo16w04ze10bjdipije3qstock-5m028260:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo16e04zd10bjviisjja21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:30:00raw288,000원288,500원287,500원288,500원1,929
cmvhoo15q04zc10bj1ztv00yystock-5m096770:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo15f04zb10bjn3hvwsla1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:30:00raw155,900원156,200원155,400원155,400원17,219
cmvhoo14y04za10bjodpwfvsystock-5m012330:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo14904z910bjq57rkyrt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:30:00raw347,000원347,500원346,500원346,500원1,601
cmvhoo12x04z810bjs56t4obzstock-5m373220:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo12d04z710bje3p4gc711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:30:00raw411,000원412,500원410,500원411,500원2,240
cmvhoo08e04yi10bjscxi734xstock-5m005380:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo07g04yh10bjol1ea2eu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:30:00raw309,500원310,000원309,000원309,500원1,733
cmvhoo10j04z610bj7b5u3xrgstock-5m207940:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo0zf04z510bjeauvx1uz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:30:00raw1,420,000원1,428,000원1,420,000원1,423,000원1,717
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
cmvhoo06c04yg10bjxeogrlylstock-5m000660:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo05d04yf10bjxdv0kq1g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:30:00raw1,285,000원1,289,000원1,285,000원1,288,000원18,627
cmvhoo0ai04yk10bj82x4n7e3stock-5m066570:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo09v04yj10bjyoqlm1je1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:30:00raw164,400원164,500원164,300원164,400원3,504
cmvhoo0rp04z010bjlj9fsphcstock-5m000270:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo0qv04yz10bjlc2wm6i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:30:00raw110,000원110,100원109,900원109,900원2,940
cmvhoo0px04yy10bjxarbbmqlstock-5m005490:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0p404yx10bjo0vtunyo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:30:00raw299,500원301,000원299,500원300,000원1,234
cmvhoo0ny04yw10bjftynmgumstock-5m068270:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0n204yv10bjnkka3mt41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:30:00raw197,100원197,200원197,000원197,100원3,009
cmvhoo0lo04yu10bjswfn8aykstock-5m051910:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0kq04yt10bjnkwz2u431
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:30:00raw255,000원255,500원255,000원255,500원1,282
cmvhoo0j304ys10bjyaluxyx5stock-5m006400:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0hy04yr10bjtqmvutmm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:30:00raw553,000원555,000원552,000원554,000원4,398
cmvhoo0cj04ym10bjiex1wq3wstock-5m035420:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0bg04yl10bjdwymgydm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:30:00raw178,800원179,000원178,800원178,900원2,599
cmvhoo0es04yo10bjxrry3zl9stock-5m035720:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0do04yn10bjj7x6qjvi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:30:00raw30,950원30,950원30,900원30,900원5,099
cmvhoo04904ye10bj09e78gawstock-5m005930:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo03h04yd10bj11ht48g71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:30:00raw221,250원222,000원221,000원222,000원65,117
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
cmvhoufqp050810bjmt3kgsmnstock-5m055550:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufqj050710bjix24iumn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:30:00raw91,400원91,500원91,300원91,300원3,794
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
cmvhoo0gv04yq10bje67r86g5stock-5m006400:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo0g004yp10bj1i24w7an1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:25:00raw551,000원554,000원551,000원552,000원6,635
cmvhoo0ue04z210bj1vzrjf0vstock-5m105560:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo0t904z110bjnu473e501
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:25:00raw160,900원161,100원160,700원160,800원6,346
cmvhohkds04yc10bjbqwi2r87stock-5m017670:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkdo04yb10bjo1du5hki1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:25:00raw76,800원77,000원76,600원76,900원9,932
cmvhohkdi04ya10bj4xzndlfustock-5m030200:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkdd04y910bji8crwo2n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:25:00raw49,150원49,200원49,100원49,100원4,834
cmvhohkd604y810bjceak1kvwstock-5m015760:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkd104y710bjos9kpgh01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:25:00raw28,800원28,900원28,750원28,800원22,817
cmvhohkcv04y610bjt16j3257stock-5m003550:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkcq04y510bjav9ovvtu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:25:00raw102,100원102,350원102,100원102,200원919
cmvhohkcj04y410bjf5xbknuostock-5m034730:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkce04y310bjkimpxyok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:25:00raw476,000원478,000원474,000원474,500원1,867
cmvhohkc804y210bjuia9bslpstock-5m028260:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkc304y110bjncx3s18y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:25:00raw288,500원289,000원287,500원288,000원3,888
cmvhohkbx04y010bjcf3rx9vwstock-5m096770:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkbs04xz10bjvfr5ttl01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:25:00raw155,400원156,100원155,300원155,900원16,219
cmvhohkbl04xy10bj973c5bh7stock-5m012330:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkbg04xx10bj2g6fxv6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:25:00raw346,000원347,000원345,500원347,000원3,136
cmvhohkba04xw10bj1kxyk4sestock-5m373220:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkb504xv10bjl2pcxg1n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:25:00raw410,000원412,000원410,000원411,000원5,612
cmvhohkay04xu10bj83q9otijstock-5m207940:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkat04xt10bjqefr01it1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:25:00raw1,426,000원1,427,000원1,419,000원1,421,000원1,497
cmvhohkam04xs10bjyeu39vk9stock-5m055550:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkah04xr10bjjfv4ywhh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:25:00raw91,300원91,500원91,300원91,400원4,193
cmvhohkaa04xq10bji726e3tkstock-5m000270:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohka504xp10bj1dwsybho1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:25:00raw109,900원110,200원109,900원110,100원4,115
cmvhohk9y04xo10bj5whe2eu1stock-5m005490:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk9t04xn10bji0zt4cpn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:25:00raw300,000원301,000원299,500원299,500원1,786
cmvhohk9m04xm10bja24gyfrlstock-5m068270:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk9i04xl10bjnncx7j131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:25:00raw197,000원197,200원196,900원197,100원7,019
cmvhohk9c04xk10bjjbeyte5lstock-5m051910:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk9804xj10bjo7oceeec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:25:00raw255,500원255,500원255,000원255,500원1,978
cmvhohk9204xi10bjihow0yn8stock-5m035720:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk8x04xh10bj6rjq0miz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:25:00raw30,950원31,000원30,900원30,900원7,006
cmvhohk8q04xg10bjeg6p28ngstock-5m035420:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk8l04xf10bjla09btsx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:25:00raw178,800원179,000원178,800원178,900원1,758
cmvhohk8f04xe10bjrj1ph5a6stock-5m066570:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk8a04xd10bjq62jdq0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:25:00raw164,300원164,800원164,200원164,400원4,404
cmvhohk8204xc10bj5j60ctiistock-5m005380:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk7y04xb10bj7ku3c5yw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:25:00raw309,000원310,000원309,000원309,500원3,667
cmvhohk7p04xa10bjo0kmaac6stock-5m000660:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk7f04x910bjgurbmlbh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:25:00raw1,280,000원1,288,000원1,280,000원1,286,000원25,766
cmvhohk6s04x810bjje70ki7tstock-5m005930:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk5l04x710bjdud5oq9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:25:00raw221,000원222,000원220,750원221,500원84,915
cmvhob4oq04x010bjaonyarwqstock-5m003550:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4ok04wz10bj1pinhoss1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:20:00raw102,200원102,300원102,000원102,200원2,657
cmvhob4m704wo10bjrodu4uxsstock-5m373220:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4m104wn10bjza653tgo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:20:00raw410,500원411,000원410,000원410,500원2,621
cmvhob4lf04wk10bjrv0hxytwstock-5m207940:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4l904wj10bjtv5p1uw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:20:00raw1,423,000원1,427,000원1,421,000원1,426,000원1,665
cmvhob4po04x610bj21wu1q3mstock-5m017670:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4pj04x510bjgyu561sn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:20:00raw76,950원77,000원76,600원76,600원13,754
cmvhob4pc04x410bj96098bfrstock-5m030200:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4p804x310bj8wje030u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:20:00raw49,200원49,250원49,100원49,150원5,174
cmvhob4p104x210bj9hb6cmn5stock-5m015760:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4ow04x110bjw0ic4ed51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:20:00raw28,750원28,850원28,700원28,800원16,205
cmvhob4oa04wy10bjfwawmm4ustock-5m034730:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4o404wx10bjeuk0rtlc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:20:00raw476,500원477,000원475,500원476,000원2,117
116,697건 중 22,351–22,400← 이전448 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬