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
cmvhnyb8q04uk10bjon2xn7o8stock-5m030200:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb8l04uj10bjtubtnau21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:10:00raw49,250원49,250원49,150원49,250원6,258
cmvhnyb6004u410bjo13843c1stock-5m012330:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb5w04u310bjj9i1gw4d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:10:00raw346,500원347,000원346,000원346,000원2,399
cmvhnyb5q04u210bjgpt1lvocstock-5m373220:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb5l04u110bj9mdpbl161
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:10:00raw412,500원412,500원409,000원409,000원6,017
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
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
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
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
cmvhnyb1a04te10bjeorlfsmpstock-5m066570:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb1504td10bj9j4ugeey1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:10:00raw164,800원164,900원164,300원164,300원4,081
cmvhnyb0m04ta10bjpjm61serstock-5m000660:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb0h04t910bjrkkakk2v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:10:00raw1,281,000원1,281,000원1,271,000원1,275,000원30,390
cmvhnyb0a04t810bjd9qtfzrestock-5m005930:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyazy04t710bjizzk3t3v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:10:00raw222,000원222,000원220,000원221,000원209,101
cmvhnyb0y04tc10bjhldzqle6stock-5m005380:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb0s04tb10bjk9omxcru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:10:00raw310,500원310,500원309,000원309,000원4,057
cmvhnru5104sa10bjgwa2wilsstock-5m035420:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru4r04s910bjip24rjwq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:05:00raw179,300원179,300원179,000원179,200원3,500
cmvhnru5u04sc10bjfrz7pwwjstock-5m035720:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru5k04sb10bjhrslig661
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:05:00raw30,950원30,950원30,900원30,950원12,363
cmvhnru4904s810bj7v3pcb1mstock-5m066570:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru3z04s710bj3yglbrpk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:05:00raw164,900원164,900원164,400원164,800원4,552
cmvhnru2904s210bjd412po4zstock-5m005930:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru1y04s110bjd1vng5us1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:05:00raw222,500원222,500원221,000원222,000원157,507
cmvhnru3504s410bjnu9jyuqzstock-5m000660:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru2v04s310bjmhmjoaed1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:05:00raw1,283,000원1,283,000원1,277,000원1,281,000원69,574
cmvhnru3i04s610bjqrfomv32stock-5m005380:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru3d04s510bjwfab95th1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:05:00raw310,000원310,500원309,000원310,000원4,845
cmvhnruby04t610bjqgxna24jstock-5m017670:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnrubu04t510bjfjqph0wr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:05:00raw76,800원76,900원76,700원76,800원13,951
cmvhnrubm04t410bjkhijkjnbstock-5m030200:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnrubh04t310bj6erern0m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:05:00raw49,300원49,300원49,150원49,225원6,585
cmvhnruba04t210bjypca2citstock-5m015760:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnrub604t110bjsdrpmk531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:05:00raw29,000원29,000원28,850원28,900원18,101
cmvhnruaz04t010bjqgxg17gjstock-5m003550:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnruau04sz10bjcxr05ziu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:05:00raw102,000원102,500원102,000원102,400원4,851
cmvhnrual04sy10bjm7k0yr8bstock-5m028260:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnruag04sx10bjhj3g4ys61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:05:00raw289,000원289,000원288,000원289,000원5,190
cmvhnrua704sw10bjhugay7westock-5m012330:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnrua004sv10bjeu7pgofx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:05:00raw346,500원347,000원345,500원346,500원2,455
cmvhnru9q04su10bjrhobr1lhstock-5m373220:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru9k04st10bjyckgesfo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:05:00raw413,500원413,500원412,000원412,500원3,918
cmvhnru9a04ss10bjwpnk47systock-5m207940:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru9404sr10bjayc3zuyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:05:00raw1,426,000원1,426,000원1,411,000원1,422,000원1,796
cmvhnru8u04sq10bjfzkq2gyrstock-5m055550:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru8o04sp10bjdv9313ea1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:05:00raw91,700원91,700원91,400원91,500원6,800
cmvhnru8e04so10bjxmpnoa5mstock-5m105560:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru8804sn10bj8p8ozfga1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:05:00raw161,300원161,300원160,700원161,000원11,524
cmvhnru7y04sm10bjndnt9jpsstock-5m000270:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru7s04sl10bjmwrlv5xr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:05:00raw109,800원110,200원109,700원110,100원11,958
cmvhnru7904si10bjzvbs5miystock-5m005490:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru7304sh10bjtks1ds6h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:05:00raw300,500원301,500원300,000원300,500원2,035
cmvhnru6w04sg10bjjebansrostock-5m068270:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru6r04sf10bjbs8d13ud1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 14:05:00raw197,300원197,300원197,000원197,200원8,837
cmvhnru6k04se10bjgi4dtmuystock-5m006400:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru6c04sd10bj12bw9gtt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:05:00raw554,000원555,000원553,000원554,000원5,748
cmvhnyb6b04u610bjyuu0gmdmstock-5m096770:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb6604u510bjzxzsknjg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:05:00raw156,700원156,900원155,700원156,100원15,991
cmvhnyb7f04uc10bjhlstilaqstock-5m034730:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb7a04ub10bjx9kjtvrr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:05:00raw476,500원477,500원474,500원477,500원1,898
cmvhnyb2p04tm10bjplkuvffistock-5m051910:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb2k04tl10bjc4tt5pgq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:05:00raw256,000원256,500원256,000원256,000원1,445
cmvhnlf6s04r210bjtzy4xma0stock-5m006400:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf6m04r110bjfd93lf4f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 14:00:00raw555,000원556,000원554,000원554,000원2,580
cmvhnru7l04sk10bjq80qdotustock-5m000270:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru7f04sj10bjid61m2l11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:00:00raw110,000원110,300원109,800원109,800원9,136
cmvhnlfcg04s010bjof6sruerstock-5m017670:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfcb04rz10bj9aiu3lwv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 14:00:00raw76,700원76,900원76,600원76,800원10,948
cmvhnlfc304ry10bj5l7vu5r6stock-5m030200:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfby04rx10bjvqarbsl61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 14:00:00raw49,350원49,350원49,250원49,250원4,441
cmvhnlfbr04rw10bja1jk0e86stock-5m015760:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfbm04rv10bjjtvcg4931
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 14:00:00raw28,950원29,050원28,900원29,000원14,657
cmvhnlfbd04ru10bjw7dx8y2wstock-5m003550:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfb904rt10bjja4php2x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:00:00raw102,000원102,100원102,000원102,100원1,444
cmvhnlfb004rs10bjuf2h8q35stock-5m034730:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfav04rr10bjvdw2ryra1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:00:00raw474,000원476,500원473,500원476,000원2,213
cmvhnlfao04rq10bjwdjz3iyqstock-5m028260:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfaj04rp10bjh8n0klig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:00:00raw287,500원289,500원287,500원289,000원2,152
cmvhnlfac04ro10bjgvzbhjsnstock-5m096770:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfa704rn10bjb0t7dclk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 14:00:00raw156,400원156,900원156,100원156,600원17,042
cmvhnlfa004rm10bjglqt9notstock-5m012330:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf9w04rl10bj2osa36v31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:00:00raw346,500원347,000원346,000원346,500원2,322
cmvhnlf9q04rk10bjx3hbndcxstock-5m373220:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf9k04rj10bj9ej47g8s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 14:00:00raw413,000원413,500원413,000원413,500원2,592
cmvhnlf9c04ri10bj1mvi6k1ustock-5m207940:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf9604rh10bjo3py8f1w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:00:00raw1,430,000원1,435,000원1,425,000원1,426,000원1,711
cmvhnlf8q04re10bjhfc5g8alstock-5m055550:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf8l04rd10bjgp0xw0a81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 14:00:00raw91,500원91,700원91,400원91,700원9,221
cmvhnlf8e04rc10bje0iht3mistock-5m105560:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf8904rb10bjkacw8lr71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 14:00:00raw161,200원161,400원161,100원161,200원5,388
cmvhnlf8204ra10bj15sidhotstock-5m005490:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf7y04r910bj6oxhbn1b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 14:00:00raw301,000원302,000원300,500원300,500원1,710
116,697건 중 22,451–22,500← 이전450 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬