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
cmvhkk3vr045s10bjxivmjd9bstock-5m373220:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3vn045r10bjxjc5j8ke1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:30:00raw413,000원414,000원412,500원412,500원1,829
cmvhkdo9d044y10bj8cu2rh61stock-5m017670:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo98044x10bjrw7rosjk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:30:00raw76,800원77,000원76,700원76,850원2,907
cmvhkdo92044w10bju71xhaxistock-5m030200:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo8x044v10bj1wxemf2i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:30:00raw49,400원49,500원49,400원49,500원3,388
cmvhkdo8r044u10bjclicql3pstock-5m015760:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo8m044t10bjgnebo1vr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:30:00raw29,000원29,100원29,000원29,050원13,391
cmvhkdo7v044o10bj7jkp4g4istock-5m003550:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo7p044n10bjeqj3px8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:30:00raw101,900원102,100원101,900원102,050원3,016
cmvhkdo7j044m10bjj2v52nd3stock-5m034730:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo7e044l10bjrlhaqw6j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:30:00raw487,000원487,500원485,000원485,500원1,197
cmvhkdo77044k10bjnnx5xq5xstock-5m028260:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo72044j10bjd9twzqlq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:30:00raw291,000원291,500원291,000원291,000원1,372
cmvhkdo6w044i10bj3r05p1bpstock-5m096770:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo6r044h10bj02expak01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:30:00raw150,100원150,200원149,700원150,000원2,721
cmvhkdo6k044g10bj0lk8vwmmstock-5m012330:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo6f044f10bj51p08g151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:30:00raw345,500원346,500원345,500원346,500원1,211
cmvhkdo68044e10bjupj7o0wsstock-5m207940:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo63044d10bjyiz3d43f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:30:00raw1,413,000원1,415,000원1,411,000원1,412,000원384
cmvhkdo5w044c10bjv1jmd7xqstock-5m055550:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo5r044b10bjurajj8a91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:30:00raw92,000원92,200원91,900원92,000원2,848
cmvhkdo5k044a10bj54x98z2jstock-5m105560:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo5f044910bj4a2by6cj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:30:00raw162,350원162,400원162,300원162,400원3,360
cmvhkdo58044810bjglnx9ecmstock-5m000270:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo53044710bje1itvxa31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:30:00raw110,400원110,900원110,400원110,600원4,961
cmvhkdo4u044610bjvlsrz2x3stock-5m005490:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo4p044510bjshj5n28z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:30:00raw301,500원301,500원301,000원301,000원772
cmvhkdo4f044410bjxudpoytistock-5m068270:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo4a044310bja2bp3jnw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:30:00raw197,300원197,600원197,200원197,400원4,136
cmvhkdo41044210bj580yti44stock-5m051910:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo3v044110bj8m50yinc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:30:00raw256,000원256,500원255,500원255,500원1,397
cmvhkdo3n044010bjyjqltdjjstock-5m006400:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo3h043z10bj4csvtqqk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:30:00raw558,000원558,000원556,000원557,000원1,689
cmvhkdo2z043w10bjkyc9zjsfstock-5m035720:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo2v043v10bj8xn3gv1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:30:00raw31,100원31,250원31,100원31,200원5,447
cmvhkdo2o043u10bjv7ptlddhstock-5m035420:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo2j043t10bjp0budfgm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:30:00raw179,700원180,000원179,600원179,900원1,443
cmvhkdo2a043s10bjuymlap2mstock-5m066570:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo20043r10bj4ukwu3oc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:30:00raw166,000원166,300원165,900원166,000원3,397
cmvhkdo1h043q10bj1q9rr4aystock-5m005380:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo17043p10bjiy1iezrp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:30:00raw309,000원309,500원309,000원309,000원1,989
cmvhkdnzv043m10bjmwh9sucistock-5m005930:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdnzj043l10bjj8e4d5c21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:30:00raw224,250원224,500원223,500원223,500원81,805
cmvhk791i042g10bj7b7jn2wystock-5m000660:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk791d042f10bjiccrwhrh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:25:00raw1,291,000원1,291,000원1,285,000원1,289,000원21,063
cmvhk790w042c10bjrvkrkmflstock-5m005930:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk790r042b10bj7ys76vdp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:25:00raw225,000원225,000원223,500원224,250원137,624
cmvhk7949042u10bj4i54rnn7stock-5m005490:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk7943042t10bjlvqxgr0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:25:00raw301,250원301,500원300,500원301,500원1,786
cmvhk7933042o10bjxqq6zjf5stock-5m035720:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk792z042n10bjtgc4zpib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:25:00raw31,250원31,250원31,100원31,150원17,461
cmvhk792r042m10bj5vcq2guqstock-5m035420:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk792m042l10bju1yc4j561
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:25:00raw179,900원180,000원179,500원179,600원2,990
cmvhk792e042k10bjikt6925xstock-5m066570:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk7929042j10bj7374racy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:25:00raw166,200원166,300원165,700원166,000원4,403
cmvhk793h042q10bjpljxkujpstock-5m051910:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk793d042p10bjnfy9jjbj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:25:00raw256,000원256,500원255,500원256,000원2,432
cmvhkdo3c043y10bjfhxodobustock-5m006400:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo36043x10bjl6jcnfvt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:25:00raw557,000원558,000원556,000원557,000원8,207
cmvhkk3vh045q10bj51xw7fefstock-5m373220:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3vd045p10bjcciwquy01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:25:00raw414,000원414,000원412,500원413,000원2,739
cmvhk794r042w10bj7j6aqmbfstock-5m000270:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk794m042v10bju1j6u36u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:25:00raw110,600원110,600원110,100원110,400원2,941
cmvhk7953042y10bjnnspojdfstock-5m105560:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk794y042x10bjenff0rze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:25:00raw162,300원162,400원162,200원162,350원3,067
cmvhk795m043010bjbeq9r765stock-5m055550:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk795g042z10bjspy02bdh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:25:00raw92,050원92,100원91,800원91,900원5,853
cmvhk793u042s10bjob2d99jdstock-5m068270:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk793p042r10bjnhy0bg6l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:25:00raw197,400원197,600원197,300원197,400원2,382
cmvhk7922042i10bjvd3yzyapstock-5m005380:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk791y042h10bjaxir787y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:25:00raw309,000원309,500원308,500원309,500원2,080
cmvhk796i043610bjyhn8kx96stock-5m207940:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk796e043510bjvfyx7ez71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:25:00raw1,413,000원1,415,000원1,411,000원1,415,000원459
cmvhk796u043810bjybhro1fastock-5m012330:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk796p043710bje2smf9se1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:25:00raw345,750원346,000원345,000원345,500원2,103
cmvhk7975043a10bjxfikht7xstock-5m096770:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk7970043910bjly2l7lfb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:25:00raw150,400원150,400원149,700원150,100원5,993
cmvhk797h043c10bj9i67j87fstock-5m028260:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk797c043b10bjmpt7bjlp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:25:00raw292,000원292,000원290,000원291,000원3,969
cmvhk797s043e10bjcd98ipnpstock-5m034730:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk797o043d10bjga8ubp5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:25:00raw489,500원489,500원485,000원487,000원2,333
cmvhk7986043g10bj3q3x0qfystock-5m003550:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk7980043f10bj6rc06p3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:25:00raw101,800원101,900원101,700원101,800원2,753
cmvhk798j043i10bjygvbwjp1stock-5m030200:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk798e043h10bjpx17hcx91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:25:00raw49,400원49,450원49,400원49,400원1,385
cmvhk798u043k10bj4ii2y5edstock-5m017670:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk798p043j10bjlfpno7q51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:25:00raw76,750원76,800원76,600원76,700원9,082
cmvhkdo8h044s10bjt94wvhklstock-5m015760:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo8c044r10bj6hrs531t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:25:00raw29,200원29,200원29,000원29,000원17,289
cmvhk0tj8041q10bjwqvzdsgystock-5m055550:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tj3041p10bjhzsbwbeq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:20:00raw92,200원92,200원92,000원92,050원5,839
cmvhk0tk5041w10bjtvbfv8mistock-5m012330:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tk1041v10bjpdlgcc1n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:20:00raw346,000원346,500원345,500원345,500원870
cmvhk0tkh041y10bj8uh71k7estock-5m096770:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tkc041x10bjc4wdkp201
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:20:00raw150,500원150,500원150,200원150,400원1,936
cmvhk0tl4042210bjqj2glayistock-5m028260:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tkx042110bjbxkjzthx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:20:00raw292,500원292,500원291,500원292,000원1,339
cmvhk0tlg042410bj83o02xhcstock-5m034730:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tlb042310bjracae6dn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:20:00raw488,500원489,500원487,500원489,000원1,506
116,697건 중 22,901–22,950← 이전459 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬