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
cmvhk0tm3042810bjay73m8otstock-5m030200:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tly042710bjjoia8g4o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:20:00raw49,500원49,500원49,400원49,450원6,189
cmvhk0tlr042610bjhpy07bw6stock-5m003550:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tlm042510bjsowf4ke61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:20:00raw102,000원102,050원101,800원101,800원1,237
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
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
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
cmvhk0tjk041s10bjlchk4zoqstock-5m373220:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tjf041r10bjy1w8ekfx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:20:00raw413,500원414,000원413,500원413,500원1,303
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
cmvhk0tiv041o10bj5kvlmju6stock-5m105560:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tir041n10bj49l0cgi81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:20:00raw162,400원162,450원162,200원162,300원4,259
cmvhk0tij041m10bjc9uuix4xstock-5m000270:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tie041l10bjgpfxt6411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:20:00raw110,600원110,700원110,300원110,500원3,988
cmvhk0ti7041k10bjxlw3suxlstock-5m005490:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0ti3041j10bjupkdgegl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:20:00raw301,250원301,500원301,000원301,250원247
cmvhk0thw041i10bjz26pk3uqstock-5m068270:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0thr041h10bjdhr36acr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:20:00raw197,600원197,600원197,200원197,400원4,098
cmvhk0thl041g10bju5s613b2stock-5m051910:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0thg041f10bj2930ubhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:20:00raw256,000원256,000원255,500원256,000원1,142
cmvhk0th9041e10bjkxlbw5x6stock-5m006400:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0th4041d10bjrxnozuyy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:20:00raw556,000원557,000원556,000원556,000원839
cmvhk0tgn041a10bjvfrbs6rastock-5m035720:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tgj041910bjgbq7a2wu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:20:00raw31,300원31,325원31,200원31,250원17,973
cmvhk0tgc041810bjbuew306kstock-5m035420:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tg7041710bj3auad9u51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:20:00raw180,200원180,200원179,900원180,000원2,537
cmvhk0tg1041610bjexd7q1nrstock-5m066570:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:172026-10-21 12:30:18cmvhk0tfx041510bj63z6rm6r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:20:00raw166,400원166,500원166,200원166,200원2,814
cmvhk0tfq041410bjp5hdgtjwstock-5m005380:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:172026-10-21 12:30:17cmvhk0tfl041310bjem2wciyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:20:00raw310,000원310,000원308,500원309,250원3,360
cmvhk0tfc041210bjrru75l36stock-5m005930:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:172026-10-21 12:30:17cmvhk0ter041110bjz61zu3h61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:20:00raw224,750원225,000원224,500원225,000원33,520
cmvhjudku040010bjan0ic580stock-5m005930:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudkp03zz10bjlvu6fst31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:15:00raw225,500원225,500원224,500원225,000원81,634
cmvhjudlp040410bjyhwy4yg7stock-5m005380:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudlk040310bjwc34lotv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:15:00raw309,500원310,500원309,500원309,500원3,268
cmvhk0tgz041c10bj57ajambastock-5m006400:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tgu041b10bj0ljxgjqg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:15:00raw557,000원557,000원556,000원556,000원1,917
cmvhk0tkr042010bjmbvj1ldmstock-5m028260:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tkn041z10bjn4gowsq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:15:00raw292,000원292,500원291,500원292,000원895
cmvhjudlc040210bj8adxe055stock-5m000660:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudl7040110bjq47khw7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:15:00raw1,297,000원1,299,000원1,293,000원1,294,000원12,710
cmvhjudm0040610bj6nouzmr7stock-5m066570:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudlw040510bjg7n3hm6w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 12:15:00raw166,800원166,900원166,400원166,400원2,671
cmvhk795y043210bjjuao7ngastock-5m207940:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk795s043110bjsi0ftehs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:15:00raw1,413,000원1,413,000원1,410,000원1,410,000원507
cmvhk0tjv041u10bj9lthqms1stock-5m012330:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tjq041t10bjheh273cj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 12:15:00raw346,000원346,500원345,500원346,500원1,083
cmvhjudra041010bj4n02z6vxstock-5m017670:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudr5040z10bj63ghznlu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:15:00raw76,700원76,900원76,700원76,800원5,154
cmvhjudqy040y10bj6o8x35s4stock-5m030200:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudqu040x10bjj7tyebq51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 12:15:00raw49,500원49,500원49,450원49,500원1,340
cmvhjudqn040w10bjl1qu17q3stock-5m015760:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudqi040v10bjy6gsn22l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 12:15:00raw29,200원29,200원29,150원29,150원13,712
cmvhjudqb040u10bjz1bibquxstock-5m003550:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudq6040t10bj3swu1wfr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 12:15:00raw102,100원102,100원102,000원102,000원795
cmvhjudpz040s10bjvcpb8zjxstock-5m034730:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudpu040r10bjkwp26jnv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:15:00raw486,500원488,000원485,000원488,000원1,902
cmvhjudpn040q10bjigrhn5n4stock-5m096770:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudpi040p10bjn8tbaocw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 12:15:00raw150,100원150,500원150,000원150,500원2,657
cmvhjudpa040o10bjudne9mdestock-5m373220:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudp6040n10bju3er4asg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 12:15:00raw413,750원414,000원413,500원413,500원1,782
cmvhjudox040m10bjpb0kwkksstock-5m055550:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudor040l10bjjb8kbguz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 12:15:00raw92,150원92,400원92,000원92,200원7,121
cmvhjudoj040k10bjrfbokox8stock-5m105560:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudof040j10bjbxvdtron1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 12:15:00raw162,300원162,600원162,200원162,450원6,117
cmvhjudo7040i10bjg5xyd4aestock-5m000270:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudo2040h10bjfn6djxhg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:15:00raw110,600원110,700원110,300원110,600원6,077
cmvhjudnv040g10bj2t8nf8ykstock-5m005490:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudnq040f10bjrr6d9c2a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:15:00raw301,250원301,250원301,000원301,000원73
cmvhjudnj040e10bjfyulq2ypstock-5m068270:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudnd040d10bjyj1c8xnm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:15:00raw197,400원197,600원197,300원197,600원3,868
cmvhjudn3040c10bjzzbvwmsjstock-5m051910:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudmx040b10bjw28s7bjg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:15:00raw255,500원256,000원255,000원255,500원1,841
cmvhjudmp040a10bjt00sexspstock-5m035720:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudml040910bjhw1ia4vv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:15:00raw31,300원31,350원31,250원31,300원10,567
cmvhjudme040810bj2ptj2nq6stock-5m035420:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudm9040710bj31j85xiq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:15:00raw180,200원180,300원180,000원180,100원1,422
cmvhjnypg03ys10bjeniowo6tstock-5m000660:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnypb03yr10bjfugbukmv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 12:10:00raw1,292,000원1,298,000원1,291,000원1,298,000원17,785
cmvhjnyxk03zy10bjphcf1uvostock-5m017670:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyxe03zx10bj1gpi87t91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 12:10:00raw76,800원76,900원76,700원76,700원3,076
cmvhjnyqe03yy10bjiaazhz68stock-5m035420:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyqa03yx10bjq2gkh1ol1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 12:10:00raw179,800원180,300원179,800원180,200원1,964
cmvhjnyqp03z010bjdq4byz3cstock-5m035720:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyql03yz10bjaflmnuw81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 12:10:00raw31,300원31,300원31,250원31,300원1,688
cmvhjnyr003z210bj0uuxd7rystock-5m006400:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyqw03z110bjd4q878pj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 12:10:00raw556,000원557,000원555,000원557,000원2,912
cmvhjnyrd03z410bj3ei1gpzzstock-5m051910:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyr803z310bjjwh141xt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 12:10:00raw255,500원255,500원255,000원255,000원1,089
cmvhjnyrp03z610bjzzdyh079stock-5m068270:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyrk03z510bjkkr3l7x41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 12:10:00raw197,400원197,600원197,100원197,400원5,195
cmvhjnys003z810bj4e38687wstock-5m005490:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyrv03z710bjk4r010lf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 12:10:00raw301,500원301,500원301,000원301,250원145
cmvhjnysc03za10bjwralfwcustock-5m000270:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnys703z910bj6nzfop2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:10:00raw110,400원110,700원110,400원110,500원4,937
116,697건 중 22,951–23,000← 이전460 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬