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
cmvhob4ml04wq10bj8nkjpecpstock-5m012330:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4mg04wp10bjknofmifg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:20:00raw347,000원347,000원346,000원346,500원1,343
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
cmvhob4j904w810bjhmu3myeestock-5m051910:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4j404w710bjwkl8984c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:20:00raw255,500원255,500원255,000원255,500원1,280
cmvhob4im04w410bjuvd9zmrpstock-5m006400:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4ig04w310bj8gmh0iwr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:20:00raw552,000원553,000원551,000원551,000원2,778
cmvhob4i804w210bj9y7tlsr7stock-5m035720:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4i404w110bj0bmwznh31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:20:00raw30,950원31,000원30,900원30,900원8,395
cmvhob4hy04w010bj8iu364fpstock-5m035420:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4ht04vz10bjntjbd8k61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:20:00raw178,900원179,000원178,700원178,800원2,540
cmvhob4hm04vy10bjtxzlftzbstock-5m066570:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4hh04vx10bjkv7xwjjh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:20:00raw164,300원164,500원164,100원164,200원3,745
cmvhob4hb04vw10bjmsfgo2kdstock-5m005380:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4h704vv10bj2wadeq9c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:20:00raw309,000원310,000원309,000원309,000원1,640
cmvhob4h004vu10bj9s46lv9hstock-5m000660:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4gv04vt10bjygk2h4gi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:20:00raw1,283,000원1,286,000원1,280,000원1,280,000원23,086
cmvhob4gl04vs10bj0uiktjfpstock-5m005930:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4gf04vr10bjmalxo7y41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:20:00raw221,000원221,500원220,500원221,000원124,983
cmvhob4l004wi10bjoi4u3ik6stock-5m055550:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4ku04wh10bjsi8nl1sf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:20:00raw91,500원91,600원91,300원91,300원3,959
cmvhob4kl04wg10bj2c0jxkxlstock-5m105560:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4kf04wf10bj87p5cq761
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:20:00raw161,000원161,200원160,900원160,900원6,053
cmvhob4k804we10bjrd5goqvpstock-5m000270:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4k304wd10bjsc2bsdzi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:20:00raw109,800원110,100원109,800원109,900원5,511
cmvhob4jw04wc10bjt45cmi2bstock-5m005490:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4jr04wb10bj0akgpdbe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:20:00raw299,500원301,000원299,000원299,500원2,161
cmvhob4jl04wa10bjujibumfkstock-5m068270:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4jg04w910bjwjbn6dek1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:20:00raw197,100원197,200원196,900원197,000원4,842
cmvho4prr04vc10bj3cwnq520stock-5m207940:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4prm04vb10bj8bn1lrvz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:15:00raw1,425,000원1,426,000원1,421,000원1,423,000원1,552
cmvhob4iy04w610bjra5bnrwcstock-5m051910:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4it04w510bj49s6zq4p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:15:00raw255,500원256,000원254,000원255,500원4,524
cmvho4pty04vq10bjyr3nmmt7stock-5m017670:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4ptu04vp10bjpvgftaht1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:15:00raw76,900원77,000원76,800원77,000원9,134
cmvho4ptn04vo10bjbiekgruistock-5m030200:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pti04vn10bj44v7sdri1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:15:00raw49,200원49,250원49,150원49,150원5,522
cmvho4ptc04vm10bj9rs5qagrstock-5m015760:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pt704vl10bjlj7ueyaf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:15:00raw28,800원28,850원28,700원28,750원22,351
cmvho4pt104vk10bj63cbye92stock-5m003550:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4psw04vj10bjmwfkwyys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:15:00raw102,000원102,500원101,900원102,200원2,269
cmvho4psq04vi10bjbk0q52zostock-5m028260:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4psl04vh10bjxtf7apy91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:15:00raw288,000원289,500원287,500원287,500원3,399
cmvho4pse04vg10bj0ez1jbz5stock-5m096770:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4ps904vf10bjl1vv6bw81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:15:00raw155,100원156,100원154,800원155,800원14,551
cmvho4ps204ve10bjiu4uaxugstock-5m012330:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pry04vd10bj3qg540nd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:15:00raw347,000원347,000원345,500원346,500원2,541
cmvho4prf04va10bje2n69ke0stock-5m055550:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pra04v910bjbl6t2q3m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:15:00raw91,400원91,700원91,400원91,500원6,226
cmvho4pr204v810bj42b2mh0vstock-5m105560:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pqx04v710bjw6iipzkq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:15:00raw161,200원161,400원161,000원161,100원7,134
cmvho4pqq04v610bj4vih929qstock-5m000270:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pqm04v510bj85soif241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:15:00raw110,000원110,100원109,700원109,900원8,850
cmvho4pqf04v410bjfjjz2id7stock-5m005490:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pqa04v310bjuwvzam511
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:15:00raw299,500원301,000원299,500원299,500원2,400
cmvho4pq204v210bj0aq1sw2ostock-5m068270:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4ppx04v110bjh85zanaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:15:00raw197,000원197,200원196,900원197,100원7,557
cmvho4ppq04v010bj51rdl6xestock-5m006400:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4ppl04uz10bj0hs8wo061
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:15:00raw553,000원554,000원550,000원552,000원8,198
cmvho4ppe04uy10bjibq24gpistock-5m035720:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pp904ux10bjq6zpdgow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:15:00raw30,950원30,975원30,850원30,950원13,531
cmvho4pp204uw10bjxcuzbbq5stock-5m035420:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4poy04uv10bjl6g9t1u91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:15:00raw178,700원179,000원178,600원178,900원2,626
cmvho4pos04uu10bjbogfinaastock-5m066570:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pon04ut10bjla68r1661
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:15:00raw164,300원164,500원164,000원164,300원5,900
cmvho4pof04us10bjgyooadq0stock-5m005380:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4poa04ur10bj80i2etm91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:15:00raw309,000원310,000원309,000원309,000원2,735
cmvho4po004uq10bjqtc7p64rstock-5m000660:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pnv04up10bjnedqhhkx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:15:00raw1,276,000원1,287,000원1,271,000원1,283,000원44,872
cmvho4pnn04uo10bjgpyopn9qstock-5m005930:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pnh04un10bj89liydzd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:15:00raw220,750원222,500원220,000원221,000원161,496
cmvhob4lv04wm10bjp99pmasgstock-5m373220:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4lo04wl10bjzivijycr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:15:00raw409,500원411,500원409,000원410,500원8,533
cmvhob4nx04ww10bjskcm6wvystock-5m034730:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4nq04wv10bjn59auxi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:15:00raw474,500원477,500원473,000원476,000원2,017
cmvhnyb4f04tw10bj22kcpmshstock-5m105560:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb4a04tv10bjwh4q2zc11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:10:00raw161,000원161,300원160,800원161,200원6,770
cmvhnyb3q04ts10bjujmhgog2stock-5m005490:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb3l04tr10bjpx1gbijd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:10:00raw300,500원301,000원299,500원300,000원1,869
cmvhnyb3e04tq10bjxmfds80ustock-5m068270:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb3904tp10bjgkzos9bb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:10:00raw197,200원197,200원196,900원197,100원10,353
cmvhnyb3004to10bjbx8vnhc5stock-5m051910:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb2w04tn10bjq326w3fc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:10:00raw256,000원256,500원255,000원255,500원2,580
cmvhnyb5d04u010bj6rd3lnalstock-5m207940:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb5804tz10bjqcm6aakc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:10:00raw1,423,000원1,428,000원1,421,000원1,425,000원1,590
cmvhnyb4u04ty10bjzd9g3a2qstock-5m055550:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb4o04tx10bjgc9ta10e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:10:00raw91,600원91,600원91,400원91,400원6,069
cmvhnyb4204tu10bjsz61mckmstock-5m000270:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb3x04tt10bjt7l8uc4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:10:00raw110,100원110,200원109,800원110,000원12,918
cmvhnyb2d04tk10bj0ab5fxtjstock-5m006400:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb2804tj10bj2jflkr931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:10:00raw554,500원555,000원552,000원552,000원3,979
cmvhnyb2104ti10bjdvxr53adstock-5m035720:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb1w04th10bj37i7g1eo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:10:00raw30,950원30,950원30,850원30,900원39,704
cmvhnyb1n04tg10bjpqoqh5orstock-5m035420:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb1h04tf10bjwpqrcexy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:10:00raw179,200원179,200원178,600원178,700원4,227
cmvhnyb9304um10bjcmil9450stock-5m017670:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb8y04ul10bjv9173xsd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:10:00raw76,900원76,900원76,800원76,900원4,058
116,697건 중 22,401–22,450← 이전449 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬