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
cmvhiy8of03ti10bjbkysvrinstock-5m035420:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8oa03th10bjbofnsx3g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:50:00raw180,000원180,000원179,700원179,800원2,140
cmvhjb3eg03wy10bjtyp490qnstock-5m028260:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ea03wx10bjb4ecepkm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:50:00raw291,500원292,500원291,000원292,500원2,616
cmvhiy8o403tg10bj9m432uxkstock-5m066570:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8nz03tf10bj5rqx0f9d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:50:00raw166,100원166,100원165,700원166,100원4,519
cmvhiy8nt03te10bji9hfxtjkstock-5m005380:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8no03td10bjn5pl0xqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:50:00raw308,500원309,000원308,500원308,500원1,712
cmvhiy8n503ta10bj9q5iofu2stock-5m005930:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8mt03t910bjalt4v4dd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:50:00raw224,750원226,000원224,500원225,750원119,517
cmvhjb3a003wc10bj6yt74rtkstock-5m068270:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb39u03wb10bjt4qbx1cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:50:00raw197,600원197,900원197,500원197,800원2,779
cmvhiy8p103tm10bjtzut0vjlstock-5m035720:20261021:11452026-10-21 11:45:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8ov03tl10bjpkjf3i9l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:45:00raw31,400원31,400원31,300원31,350원5,377
cmvhirsy603su10bjs6pptqzrstock-5m207940:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsy103st10bjiwtrnbuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:45:00raw1,413,000원1,414,000원1,410,000원1,411,000원611
cmvhirsxu03ss10bjodki8xpkstock-5m105560:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsxp03sr10bjx8f5ukim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:45:00raw161,900원162,000원161,600원161,900원8,692
cmvhirsw103si10bjn65zoa26stock-5m006400:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsvv03sh10bj7xxdmbat1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:45:00raw559,000원559,000원557,000원557,000원2,015
cmvhiy8w003uo10bjpdf6xjs9stock-5m017670:20261021:11452026-10-21 11:45:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8vv03un10bjw023zsaa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:45:00raw77,200원77,200원77,000원77,000원7,929
cmvhirswu03sm10bj2hg0lix3stock-5m068270:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirswp03sl10bj3tywbd6d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:45:00raw198,000원198,100원197,500원197,500원3,931
cmvhirswf03sk10bjqpqwlsxtstock-5m051910:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirswa03sj10bj0b1omsc11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:45:00raw256,000원256,500원255,500원256,500원1,588
cmvhirst703s610bj8bx791n1stock-5m000660:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirssz03s510bje96jvq1i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:45:00raw1,300,000원1,300,000원1,293,000원1,296,000원25,948
cmvhirt0a03t810bjvsr5b35qstock-5m030200:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirt0503t710bj16bkab611
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:45:00raw49,550원49,600원49,450원49,500원10,316
cmvhirsuw03sc10bj59b7h18mstock-5m035420:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsur03sb10bjfpyg4pep1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:45:00raw180,000원180,200원179,700원180,000원3,133
cmvhirsx703so10bjkr0m7r69stock-5m005490:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsx303sn10bj7ao62y9s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:45:00raw302,000원302,500원301,500원302,000원1,601
cmvhiy8t803ua10bjfxvc74ifstock-5m012330:20261021:11452026-10-21 11:45:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8t403u910bjo3vuajfi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:45:00raw346,500원347,000원346,000원346,000원1,404
cmvhirsug03sa10bjm1l5x84astock-5m066570:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsu903s910bjr4wbzvju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:45:00raw166,100원166,200원165,900원166,100원4,158
cmvhiy8sm03u610bjg4btxk0hstock-5m373220:20261021:11452026-10-21 11:45:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8sg03u510bj0rub3bji1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:45:00raw414,250원414,500원414,000원414,000원1,607
cmvhirszy03t610bj6wbwcks7stock-5m015760:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirszu03t510bjndu8fov01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:45:00raw29,150원29,200원29,100원29,150원13,662
cmvhirsxi03sq10bj8th4j6c6stock-5m000270:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsxe03sp10bjgkm7ewhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:45:00raw110,300원110,400원110,000원110,100원5,510
cmvhiy8rh03u010bj6fy6b69cstock-5m055550:20261021:11452026-10-21 11:45:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8rb03tz10bj0mybaseh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:45:00raw91,900원92,100원91,800원91,900원7,365
cmvhirstu03s810bj4lo0xm7estock-5m005380:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirstm03s710bj8ff9inka1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:45:00raw309,000원309,500원308,500원308,500원2,348
cmvhirsz203t010bjy88t28wwstock-5m028260:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsyx03sz10bjkinm0ma51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:45:00raw292,500원292,500원291,000원292,000원2,929
cmvhirsyg03sw10bj0b1k97hlstock-5m096770:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsyc03sv10bjqa74ppuq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:45:00raw151,500원151,700원151,100원151,300원3,234
cmvhirszd03t210bjwi2jt1c2stock-5m034730:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsz803t110bjnbitty2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:45:00raw487,000원488,500원484,000원484,000원2,038
cmvhirszo03t410bjz204kmemstock-5m003550:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirszj03t310bj75ezlh5m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:45:00raw102,100원102,300원101,900원101,900원2,507
cmvhirssf03s410bjujj4f6pgstock-5m005930:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirss603s310bjjznotyqv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:45:00raw225,500원225,500원224,500원224,750원141,762
cmvhildbq03rg10bj38wlix25stock-5m055550:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildbm03rf10bj56islpmr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:40:00raw91,900원92,000원91,850원91,900원2,721
cmvhiy8oq03tk10bjtix93q6rstock-5m035720:20261021:11402026-10-21 11:40:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8ok03tj10bjg96zwzdn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:40:00raw31,350원31,400원31,300원31,400원7,340
cmvhirsyr03sy10bji3z7atlgstock-5m028260:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsyn03sx10bjjdfnzlgc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:40:00raw292,000원293,000원291,500원292,500원2,536
cmvhirsvn03sg10bjtxfl7u72stock-5m006400:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsvh03sf10bj90hixtgt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:40:00raw558,000원559,000원557,000원558,000원1,243
cmvhildf803s210bj4hmtaspistock-5m017670:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildf403s110bju72ncp891
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:40:00raw77,100원77,200원77,100원77,200원2,532
cmvhildew03s010bjptb08wi0stock-5m030200:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildes03rz10bjikohjijf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:40:00raw49,650원49,650원49,550원49,600원4,219
cmvhildek03ry10bjbc9jjwllstock-5m015760:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildef03rx10bjat0n6h5n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:40:00raw29,150원29,200원29,100원29,150원11,102
cmvhilde703rw10bjkykxefywstock-5m003550:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhilde203rv10bj5amhpud11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:40:00raw102,100원102,200원102,000원102,100원2,433
cmvhilddv03ru10bjqsifydvxstock-5m034730:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhilddr03rt10bjstlwmdry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:40:00raw491,500원492,500원487,000원487,000원2,255
cmvhilddl03rs10bjfkhbwgd3stock-5m096770:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhilddg03rr10bjfovdk4rg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:40:00raw151,900원152,200원151,500원151,500원3,609
cmvhildd903rq10bjqog6tu6ystock-5m012330:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildd403rp10bj4ymic62z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:40:00raw346,500원347,000원346,000원346,500원1,509
cmvhildcw03ro10bjp7fkh58istock-5m373220:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildcr03rn10bj9h7m4uyq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:40:00raw415,000원415,500원414,500원414,500원1,857
cmvhildcl03rm10bjj8zpbs1zstock-5m207940:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildcg03rl10bjn1gtwsut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:40:00raw1,413,000원1,416,000원1,411,000원1,414,000원489
cmvhildbf03re10bjj6z0e3eistock-5m105560:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildbb03rd10bjn3ebdxqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:40:00raw162,100원162,200원161,900원162,000원5,640
cmvhildb403rc10bjdywz2rxqstock-5m000270:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildaz03rb10bjlk0rvhsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:40:00raw110,200원110,500원110,100원110,100원4,868
cmvhildas03ra10bjumjr03h5stock-5m005490:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildan03r910bjiladx2lz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:40:00raw302,500원302,500원302,000원302,000원255
cmvhildag03r810bj98f7tzkgstock-5m068270:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildab03r710bjhyxqr4ij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:40:00raw198,000원198,100원197,900원198,000원2,842
cmvhilda403r610bjudmaiajmstock-5m051910:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhilda103r510bji5r398141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:40:00raw256,500원256,500원256,000원256,000원1,132
cmvhild9t03r410bjbyqcxorzstock-5m035420:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild9o03r310bjpxd8s4so1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:40:00raw179,800원180,200원179,700원180,000원3,295
cmvhild9i03r210bjn9i6bcpestock-5m066570:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild9d03r110bjp0qfystw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:40:00raw166,200원166,300원166,000원166,100원2,742
cmvhild9503r010bjgn66xryostock-5m005380:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild9003qz10bjxixbnds11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:40:00raw309,250원310,000원309,000원309,000원3,148
116,697건 중 23,101–23,150← 이전463 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬