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
cmvhhp8af03lm10bjyfq29f1zstock-5m034730:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp8ab03ll10bjf7texmj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:15:00raw483,000원493,500원482,000원488,500원10,316
cmvhhp8a203lk10bjgxgdnckostock-5m028260:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp89v03lj10bjqzrkvzxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:15:00raw292,000원293,000원292,000원293,000원1,636
cmvhi22x803o410bj8kg4c7a4stock-5m015760:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22x303o310bjef90ms6q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:15:00raw29,250원29,250원29,200원29,250원13,692
cmvhhp81q03ki10bjz0ye0r6dstock-5m005930:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp81l03kh10bjps77exye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:15:00raw226,000원227,000원226,000원226,500원175,106
cmvhhp88q03le10bjnd87r8q6stock-5m096770:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp88l03ld10bjz1ylquh11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:15:00raw151,300원151,400원150,800원151,000원8,611
cmvhhp88e03lc10bj01d4h561stock-5m012330:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp88903lb10bjrk45tzd91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:15:00raw347,000원347,000원346,500원347,000원1,041
cmvhhp88203la10bjrvqnyzodstock-5m373220:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp87w03l910bjzvyl3r8s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:15:00raw415,500원416,000원415,000원415,000원1,559
cmvhhp87p03l810bjmbi7uunfstock-5m055550:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp87k03l710bjblc2o3391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:15:00raw92,000원92,100원91,900원91,900원6,170
cmvhhp87c03l610bj0b6vljgtstock-5m105560:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp87603l510bj2yp3c8y51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:15:00raw162,100원162,200원162,000원162,100원3,408
cmvhhp86z03l410bjeoz3d1xkstock-5m000270:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp86u03l310bj272jl4za1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:15:00raw110,300원110,400원110,200원110,300원3,992
cmvhhp86o03l210bjtn29xp7istock-5m005490:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:18cmvhhp86k03l110bj4bhlaskt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:15:00raw302,000원302,000원301,000원301,250원493
cmvhhp86d03l010bjaaoq8s8zstock-5m068270:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp86803kz10bjwez5fvm91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:15:00raw197,200원197,600원197,100원197,400원5,018
cmvhhp86103ky10bjont59i5pstock-5m051910:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp85w03kx10bjh5o9n1cq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:15:00raw256,000원256,500원255,500원256,000원3,757
cmvhhp85g03kw10bjv55qsc1ostock-5m006400:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp85603kv10bjdrgzfy0f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:15:00raw560,000원561,000원557,000원558,000원8,167
cmvhhvoye03mu10bj3w0pfwaystock-5m030200:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoy903mt10bj3ivjc80k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:15:00raw49,650원49,700원49,600원49,650원2,329
cmvhhp84303ks10bj520h058kstock-5m035720:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp83w03kr10bj1g4tgj2j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:15:00raw31,300원31,300원31,250원31,300원3,043
cmvhhp83d03kq10bjp8inmysastock-5m035420:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp83503kp10bjgwg7tiqt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:15:00raw180,400원180,400원180,100원180,200원2,993
cmvhhiseh03k010bjbm5peafostock-5m207940:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisec03jz10bjccxpd37d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:10:00raw1,406,000원1,413,000원1,405,000원1,412,000원417
cmvhhp89m03li10bjfjjnm4x2stock-5m028260:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp89e03lh10bjmhy8u3ay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:10:00raw292,500원293,000원291,500원292,500원1,337
cmvhhp84u03ku10bj309qk1iystock-5m006400:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp84k03kt10bjmyu1sr9j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 11:10:00raw564,000원564,000원560,000원560,000원7,571
cmvhhishd03kg10bjc7jkerddstock-5m017670:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhish803kf10bjw2mq7wso1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:10:00raw77,200원77,300원77,100원77,100원3,305
cmvhhish103ke10bjg2s2tvcbstock-5m030200:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisgw03kd10bj6cuum4le1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:10:00raw49,650원49,700원49,600원49,700원1,955
cmvhhisgp03kc10bj5dyfjiwvstock-5m015760:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisgk03kb10bjitvne1rh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:10:00raw29,250원29,300원29,200원29,250원17,594
cmvhhisgd03ka10bjz7giqzg1stock-5m003550:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisg803k910bjb9uhshvs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:10:00raw102,400원102,400원102,200원102,300원1,046
cmvhhisg103k810bj5x3vkqncstock-5m034730:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisfv03k710bjpw2pskgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:10:00raw479,500원483,500원479,000원483,000원15,325
cmvhhisfm03k610bjbl3ursqhstock-5m096770:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisfh03k510bjjw9473gv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:10:00raw151,400원151,600원151,100원151,300원3,461
cmvhhisf903k410bjhcd76qafstock-5m012330:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisf403k310bjv05qz9j11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:10:00raw347,000원347,500원346,500원347,000원1,140
cmvhhisev03k210bj60i902cfstock-5m373220:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhiseq03k110bjgxhde7bs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:10:00raw416,250원416,250원415,500원415,500원1,376
cmvhhise303jy10bjikg3964gstock-5m055550:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisdy03jx10bjptexqdrg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:10:00raw91,800원92,000원91,700원92,000원4,498
cmvhhisdp03jw10bjjr0d6621stock-5m105560:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisdk03jv10bj4ny8ch7t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 11:10:00raw162,100원162,200원161,900원162,100원5,918
cmvhhisdb03ju10bj5xpsquhrstock-5m000270:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisd603jt10bj1z4dbot11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:10:00raw110,400원110,400원110,200원110,400원4,593
cmvhhiscx03js10bjp49cndsustock-5m005490:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhiscs03jr10bjjo8suyfr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 11:10:00raw302,000원302,500원301,500원302,000원585
cmvhhiscl03jq10bj3e4su965stock-5m068270:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhiscf03jp10bj0kmgpcvy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 11:10:00raw197,200원197,400원197,000원197,200원4,926
cmvhhisc803jo10bjeiydvp83stock-5m051910:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisc303jn10bj677p55rt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 11:10:00raw257,500원258,000원256,000원256,000원4,670
cmvhhisbw03jm10bj7uxeejyrstock-5m035720:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisbq03jl10bjugzosqrr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 11:10:00raw31,350원31,350원31,250원31,300원8,224
cmvhhisbj03jk10bjm6tyt8g1stock-5m035420:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisbe03jj10bjkz7fmdmz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 11:10:00raw180,200원180,500원180,200원180,400원3,709
cmvhhisb703ji10bj0wt8u9dfstock-5m066570:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisb203jh10bjb7hklq6b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 11:10:00raw166,100원166,600원166,000원166,200원4,847
cmvhhisav03jg10bjuf1j7x7fstock-5m005380:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisaq03jf10bjxbi7fgbd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:10:00raw309,500원310,000원309,000원309,250원3,356
cmvhhisaj03je10bjuh4v0jptstock-5m000660:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisae03jd10bjixcdnndw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 11:10:00raw1,318,000원1,321,000원1,312,000원1,314,000원42,212
cmvhhisa603jc10bjgd01s0k9stock-5m005930:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisa003jb10bjn4v38q1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:10:00raw226,500원227,500원226,000원226,000원165,004
cmvhhcdm303iu10bjlcm44abpstock-5m207940:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdlx03it10bjr0r4ufw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:05:00raw1,405,000원1,408,000원1,404,000원1,406,000원668
cmvhhcdot03ja10bjra8is1h1stock-5m017670:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdoo03j910bjegvrpf8n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 11:05:00raw77,300원77,300원77,000원77,200원7,390
cmvhhcdoh03j810bjxfgpu01wstock-5m030200:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdoc03j710bjhew8hbk91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 11:05:00raw49,600원49,650원49,600원49,650원2,110
cmvhhcdo603j610bjvic8scesstock-5m015760:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdo203j510bjsfmhrk9s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 11:05:00raw29,300원29,300원29,200원29,250원12,300
cmvhhcdnv03j410bj2yyfzn0fstock-5m003550:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdnr03j310bjl1hbyjgb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 11:05:00raw102,400원102,400원102,100원102,400원2,472
cmvhhcdnk03j210bjkiwhitqnstock-5m034730:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdnf03j110bjia5vncs21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:05:00raw478,500원480,000원477,500원479,500원2,025
cmvhhcdn803j010bj20nmmyrhstock-5m096770:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdn303iz10bjs3p9q72c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 11:05:00raw151,700원151,800원151,300원151,400원4,880
cmvhhcdmu03iy10bjs1447ylpstock-5m012330:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdmp03ix10bjzl503a521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 11:05:00raw347,500원348,000원347,000원347,000원919
cmvhhcdmg03iw10bj0gybx1kvstock-5m373220:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdmb03iv10bj4cxiy7zl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 11:05:00raw416,000원417,000원415,000원416,500원3,125
cmvhhcdld03iq10bjztpk4dsestock-5m055550:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdl603ip10bj9fljf6kj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 11:05:00raw92,000원92,100원91,800원91,900원5,844
116,697건 중 23,251–23,300← 이전466 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬