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
cmvhn8kbw04o810bjef3v3ncvstock-5m000660:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kbr04o710bj6grqwz131
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:50:00raw1,274,000원1,275,000원1,271,000원1,271,000원25,408
cmvhn8kbk04o610bjhwr2yp9rstock-5m005930:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kbe04o510bjh8ut55o71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:50:00raw222,000원222,000원221,000원221,250원93,243
cmvhn8kci04oc10bju703igf8stock-5m066570:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kce04ob10bjr12t4hbo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:50:00raw164,600원164,700원164,300원164,400원3,709
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
cmvhn24v904ns10bjd6nb92ykstock-5m028260:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24v304nr10bjg7th35cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:45:00raw289,500원289,500원288,500원289,000원2,398
cmvhn24x704o410bj2f6btbsmstock-5m017670:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24x204o310bj41ccc9m11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:45:00raw76,400원76,500원76,400원76,500원5,001
cmvhn24wk04o010bjyk2uwxy3stock-5m030200:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24we04nz10bjyho8bvoe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:45:00raw49,400원49,450원49,300원49,350원9,819
cmvhn24vw04nw10bjmz7d6pgkstock-5m003550:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24vs04nv10bjwscn76iq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:45:00raw101,900원102,100원101,800원101,900원2,255
cmvhn24vl04nu10bjz79johu6stock-5m034730:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24vg04nt10bjvcmdjybi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:45:00raw476,000원476,500원474,000원474,000원2,132
cmvhn24rr04n610bjryyxx62jstock-5m035720:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24rm04n510bj8c8sf7721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:45:00raw31,100원31,100원31,050원31,050원4,643
cmvhn24uw04nq10bjhkt3bwbcstock-5m096770:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24ur04np10bja7br3l571
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:45:00raw153,400원154,300원153,200원154,100원13,624
cmvhn24ul04no10bjo0clmw13stock-5m012330:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24uh04nn10bjgh6nlww71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:45:00raw346,500원347,000원346,000원346,000원1,267
cmvhn24ua04nm10bji5edkx13stock-5m373220:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24u504nl10bjotd9ivxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:45:00raw414,500원414,500원413,000원413,500원2,326
cmvhn24tz04nk10bjdwhdmwwmstock-5m207940:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24tu04nj10bjn61lgjtu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:45:00raw1,448,000원1,449,000원1,438,000원1,438,000원1,690
cmvhn24to04ni10bjvbotpf88stock-5m055550:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24ti04nh10bj4k6d2f0e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:45:00raw91,800원91,800원91,600원91,600원4,084
cmvhn24tb04ng10bj5tyifrq9stock-5m105560:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24t704nf10bjx3ec0e401
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:45:00raw161,700원161,800원161,400원161,400원5,775
cmvhn24t004ne10bjbdjb8npastock-5m000270:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24sv04nd10bj2z3yrgeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:45:00raw110,300원110,500원110,100원110,100원7,118
cmvhn24sp04nc10bjgc16q5v2stock-5m005490:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24sk04nb10bj1nmueflm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:45:00raw301,500원302,000원301,000원301,500원846
cmvhn24sd04na10bjeicimoqxstock-5m068270:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24s804n910bjngrislcd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:45:00raw197,900원197,900원197,600원197,700원5,175
cmvhn24s204n810bj0iqpd7lostock-5m051910:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24rx04n710bjeqx40is11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:45:00raw257,000원257,500원257,000원257,000원1,149
cmvhn8khc04p810bjoiu67uz5stock-5m015760:20261021:13452026-10-21 13:45:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kh804p710bjvlfl1j391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:45:00raw29,050원29,100원29,000원29,000원15,776
cmvhn8kdd04oi10bjftj6nwnostock-5m006400:20261021:13452026-10-21 13:45:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kd904oh10bj4y79jbu11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:45:00raw556,000원557,000원556,000원556,000원1,136
cmvhn24rf04n410bj89ull3vystock-5m035420:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24rb04n310bj1yjdxypn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:45:00raw179,600원179,600원179,200원179,400원2,341
cmvhn24r404n210bjs446ey7lstock-5m066570:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24r004n110bj5u3lspl51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:45:00raw164,800원164,900원164,200원164,500원4,396
cmvhn24qu04n010bjim48p3jwstock-5m005380:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24qq04mz10bjoal22sea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:45:00raw309,000원309,500원308,500원308,500원1,462
cmvhn24qk04my10bjv6zg68kkstock-5m000660:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24qe04mx10bjulmknn321
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:45:00raw1,276,000원1,276,000원1,272,500원1,274,000원22,192
cmvhn24q604mw10bje3211220stock-5m005930:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24pu04mv10bj6rw8u9gp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:45:00raw222,000원222,000원221,500원221,750원42,077
cmvhmvp1v04lu10bj02taidhpstock-5m005380:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp1q04lt10bjde2wvo681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:40:00raw309,000원310,000원308,500원309,000원2,659
cmvhmvp4004m810bjcv20az59stock-5m005490:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp3v04m710bjwizmmfh81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 13:40:00raw301,000원302,500원301,000원301,500원1,506
cmvhmvp2h04ly10bja83mjzfystock-5m035420:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp2d04lx10bji7kyimi51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 13:40:00raw179,300원179,600원179,300원179,600원2,311
cmvhmvp3o04m610bj8532xkf5stock-5m068270:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp3k04m510bj7x9q4svo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 13:40:00raw197,700원197,900원197,700원197,900원3,005
cmvhmvp3d04m410bjcd4mbhnostock-5m051910:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp3904m310bjmge6va7t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 13:40:00raw257,000원257,500원257,000원257,500원1,983
cmvhmvp3304m210bjrdltglnsstock-5m006400:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp2z04m110bjfzp5yfic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 13:40:00raw556,000원557,000원556,000원556,000원1,128
cmvhmvp7p04mu10bjq8w7izdlstock-5m015760:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp7k04mt10bjzt43zvaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 13:40:00raw29,050원29,100원29,000원29,100원14,748
cmvhmvp7e04ms10bj83tlqglsstock-5m003550:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp7904mr10bje2pl9hgn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 13:40:00raw101,900원102,100원101,800원101,900원719
cmvhmvp7204mq10bjda5m9hjustock-5m034730:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp6x04mp10bjjljujtpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:40:00raw476,500원477,500원474,500원476,500원2,097
cmvhmvp6q04mo10bjms7d4ej1stock-5m028260:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp6l04mn10bjs8iei2lf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:40:00raw289,500원290,000원288,500원289,000원2,716
cmvhmvp6e04mm10bjupx7ftcjstock-5m096770:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp6904ml10bjl6bnmz7h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 13:40:00raw153,100원153,900원152,700원153,500원9,089
cmvhmvp6204mk10bjamgrpx8nstock-5m012330:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp5x04mj10bjf7dq5jp51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 13:40:00raw346,500원347,000원346,500원346,500원942
cmvhmvp5r04mi10bjquhvgl0wstock-5m373220:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp5n04mh10bjem5h8gn31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 13:40:00raw414,250원414,500원414,000원414,000원1,869
cmvhmvp5c04mg10bj3ujqa64pstock-5m207940:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:18cmvhmvp5704mf10bj2gw2b3b01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:40:00raw1,445,000원1,448,000원1,442,000원1,448,000원1,650
cmvhmvp4z04me10bjwp8wopodstock-5m055550:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp4u04md10bj6714blty1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 13:40:00raw92,000원92,000원91,700원91,700원5,019
cmvhmvp2604lw10bjeluk9vhnstock-5m066570:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp2104lv10bj8nc8dve21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 13:40:00raw164,600원165,000원164,500원164,800원5,617
cmvhmvp4o04mc10bjda0ebt7bstock-5m105560:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp4j04mb10bjruqhbzxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 13:40:00raw161,900원162,000원161,700원161,700원4,374
cmvhmvp2s04m010bj1qne9isdstock-5m035720:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp2o04lz10bjcbn8slvt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 13:40:00raw31,000원31,100원31,000원31,050원11,218
cmvhn24w904ny10bj1mjb3afxstock-5m030200:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24w304nx10bj76ssmsq61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 13:40:00raw49,450원49,450원49,400원49,400원1,276
cmvhn24ww04o210bjb1km04aastock-5m017670:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24wq04o110bjz71ef0421
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 13:40:00raw76,500원76,600원76,400원76,400원5,722
cmvhmvp1604lq10bjdtre7it9stock-5m005930:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp1004lp10bjz1yhg6k11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:40:00raw222,500원222,500원221,000원221,750원190,974
cmvhmvp1k04ls10bjh1bi7ok6stock-5m000660:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp1e04lr10bjnmvlms3r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 13:40:00raw1,274,000원1,277,000원1,269,000원1,275,000원19,805
cmvhmvp4c04ma10bjya4o8iqastock-5m000270:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp4704m910bjxy5z29z51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:40:00raw110,400원110,600원110,200원110,300원4,913
116,697건 중 22,551–22,600← 이전452 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬