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
cmvhnlf7504r410bje4ioc1pxstock-5m051910:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf7004r310bj4l7v03h81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 14:00:00raw257,000원257,000원256,000원256,500원2,411
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
cmvhnlf6e04r010bjqfnt67srstock-5m035720:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf6804qz10bjncmuoqum1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:00:00raw31,050원31,050원30,900원30,950원38,940
cmvhnlf6004qy10bjve7fqmeastock-5m035420:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf5v04qx10bj20enk1e71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 14:00:00raw179,400원179,400원179,200원179,200원1,466
cmvhnlf5n04qw10bj13bmudsestock-5m066570:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf5i04qv10bjyycmnj6g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 14:00:00raw164,600원164,900원164,500원164,800원5,064
cmvhnlf5c04qu10bjfb4tpl2cstock-5m005380:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf5804qt10bjcdigu7uo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:00:00raw309,000원310,000원309,000원309,500원1,672
cmvhnlf5104qs10bjwja65y7tstock-5m000660:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf4w04qr10bjgo623mqa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 14:00:00raw1,274,000원1,284,000원1,273,000원1,282,000원40,588
cmvhnlf4e04qo10bjzhv3na1estock-5m005930:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf4304qn10bj3v88qyzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:00:00raw221,500원222,500원221,500원222,500원81,425
cmvhnezg604pk10bj2bnag748stock-5m066570:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezg004pj10bj8us4ovis1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:55:00raw164,400원164,900원164,300원164,500원3,071
cmvhnezft04pi10bj3tsujkjmstock-5m005380:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezfn04ph10bjkrv3bawj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:55:00raw308,500원310,000원308,500원309,000원2,807
cmvhnezfe04pg10bjj8nvmit5stock-5m005930:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezf904pf10bjnc2fxyka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:55:00raw221,000원222,000원221,000원221,500원96,686
cmvhnlf9104rg10bj4akf54j0stock-5m207940:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf8w04rf10bjzi8xgft91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:55:00raw1,433,000원1,436,000원1,430,000원1,430,000원1,782
cmvhneznt04qm10bj0w09gstwstock-5m017670:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhneznp04ql10bjx92ocess1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:55:00raw76,600원76,800원76,500원76,700원8,978
cmvhnezni04qk10bj43ml1ag1stock-5m030200:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezne04qj10bjxul59iut1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:55:00raw49,350원49,400원49,300원49,350원5,801
cmvhnezn704qi10bjllncb76kstock-5m015760:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezn304qh10bjh7gmzoar1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:55:00raw28,900원29,000원28,900원28,950원16,808
cmvhnezmw04qg10bjvfm3109ostock-5m003550:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezms04qf10bjyx5dlnm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:55:00raw101,800원102,100원101,800원102,000원1,361
cmvhnezml04qe10bjoxxv8xldstock-5m034730:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezmg04qd10bj84wjmilp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:55:00raw473,000원474,500원472,500원473,500원1,594
cmvhnezma04qc10bjo5iwdergstock-5m028260:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezm504qb10bjx564htpa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:55:00raw287,500원289,000원287,500원287,500원2,656
cmvhnezly04qa10bj1btynno4stock-5m096770:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezlt04q910bj01vhl9041
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:55:00raw155,000원156,800원154,700원156,400원38,370
cmvhnezlm04q810bjqtq3ow65stock-5m012330:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezlh04q710bjw72u7l501
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:55:00raw345,500원347,000원345,500원346,500원1,983
cmvhnlf7s04r810bj6rw494k6stock-5m005490:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf7o04r710bjs49ar9yk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:55:00raw301,000원301,500원301,000원301,000원549
cmvhnezkz04q410bjsdo3ku5cstock-5m373220:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezkq04q310bj9ow3xok41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:55:00raw413,500원414,000원413,000원413,000원2,336
cmvhnezkh04q210bjz2oeecc4stock-5m055550:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezk704q110bj0qlr42su1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:55:00raw91,400원91,600원91,400원91,500원6,176
cmvhnezjn04q010bj0jghlpz4stock-5m105560:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezje04pz10bjyd50k3id1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:55:00raw161,000원161,400원161,000원161,100원5,871
cmvhnezix04py10bjx983uex6stock-5m000270:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezis04px10bjho154sqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:55:00raw110,100원110,300원110,000원110,000원8,423
cmvhnezih04pw10bjk4meokvnstock-5m068270:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezic04pv10bjojenmvnp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:55:00raw197,400원197,500원197,200원197,400원6,029
cmvhnezi304pu10bj7bmh8vxzstock-5m051910:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezhy04pt10bjxlpxvshf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:55:00raw256,500원257,000원256,500원257,000원1,212
cmvhnlf4r04qq10bj42ryzsg9stock-5m000660:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf4m04qp10bjl68he6111
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:55:00raw1,272,000원1,274,000원1,271,000원1,273,000원41,528
cmvhnezh904pq10bj3kj89jbystock-5m006400:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezh404pp10bj4gvpxnle1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:55:00raw555,000원556,000원554,000원555,500원2,762
cmvhnezgx04po10bjmr8tia6wstock-5m035720:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezgs04pn10bj69sn25cs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:55:00raw31,000원31,050원31,000원31,050원5,699
cmvhnezgk04pm10bjitzsa3qistock-5m035420:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezge04pl10bj0m0z6fnp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:55:00raw179,300원179,500원179,100원179,300원2,935
cmvhn8kfh04ow10bjaz3zslitstock-5m207940:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kfd04ov10bjygoheznr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:50:00raw1,439,000원1,443,000원1,430,000원1,432,000원1,645
cmvhnezlb04q610bj9m37k5tnstock-5m012330:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezl604q510bja78gkcz01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:50:00raw346,000원347,000원345,500원346,000원2,431
cmvhnezhn04ps10bjrirj172fstock-5m051910:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezhf04pr10bjkea2jysj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:50:00raw257,500원257,500원256,500원257,000원2,624
cmvhn8kif04pe10bj9ujw51mustock-5m017670:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8ki904pd10bjp9ib97nx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:50:00raw76,500원76,800원76,400원76,600원20,390
cmvhn8khz04pc10bj7wmrduktstock-5m030200:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8khu04pb10bj7jjkj6k11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:50:00raw49,350원49,400원49,300원49,350원6,781
cmvhn8khm04pa10bjjujfmwbjstock-5m015760:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8khi04p910bjnk5bgues1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:50:00raw29,050원29,050원28,900원29,000원14,464
cmvhn8kh204p610bj0crtfnvcstock-5m003550:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kgx04p510bj8ba3itps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:50:00raw101,900원102,000원101,800원101,850원1,597
cmvhn8kgq04p410bj9zq4kcn8stock-5m034730:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kgl04p310bjuz9vkvs71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:50:00raw474,000원474,500원473,000원473,500원1,671
cmvhn8kgf04p210bjtk9ird0istock-5m028260:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kga04p110bja69f66rx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:50:00raw289,000원289,500원287,500원287,500원3,134
cmvhn8kg404p010bjzsuxr2sostock-5m096770:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kfz04oz10bjw9gjv6rj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:50:00raw154,100원155,100원153,500원155,100원23,528
cmvhn8kfs04oy10bjl7b2qqsmstock-5m373220:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kfo04ox10bj6e8o1lcg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:50:00raw413,000원414,000원413,000원413,500원2,735
cmvhn8kf604ou10bjg0kufynxstock-5m055550:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kf104ot10bj0ev1z1of1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:50:00raw91,600원91,700원91,400원91,400원6,326
cmvhn8kev04os10bj8tl2xuurstock-5m105560:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8keq04or10bjvf6lyriv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:50:00raw161,500원161,500원161,000원161,000원6,000
cmvhn8kek04oq10bjt1qehki4stock-5m000270:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kef04op10bj4mqvcrab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:50:00raw110,100원110,200원109,900원110,000원9,317
cmvhn8ke904oo10bjbrghwbflstock-5m005490:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8ke404on10bjm8pcsmat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:50:00raw301,000원301,500원301,000원301,000원305
cmvhn8kdy04om10bjn9zok972stock-5m068270:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kdt04ol10bjjh2b916i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:50:00raw197,700원197,700원197,400원197,400원5,143
cmvhn8kdn04ok10bjstzj625ostock-5m006400:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kdi04oj10bjy1y6pho51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:50:00raw556,000원557,000원554,000원554,000원3,241
cmvhn8kd304og10bj3qqz0ylgstock-5m035720:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kcz04of10bjhalh28r41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:50:00raw31,050원31,100원31,000원31,050원5,140
cmvhn8kct04oe10bj6iwg4x27stock-5m035420:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kco04od10bjfdjeamfq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:50:00raw179,400원179,600원179,200원179,400원2,324
116,697건 중 22,501–22,550← 이전451 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬