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
cmvhgmn9c03d810bjui9m1qkustock-5m035420:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn9703d710bjd3mkfa291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:45:00raw180,400원180,600원180,200원180,500원4,866
cmvhgmn8z03d610bjjmyh2tipstock-5m066570:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn8u03d510bjnfd8sac31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:45:00raw166,600원166,900원166,500원166,700원5,670
cmvhgmn8k03d410bjymcoqm7rstock-5m005380:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn8f03d310bjrylipvg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:45:00raw309,750원310,500원309,500원310,500원5,812
cmvhgmn8403d210bjatmy2f2mstock-5m000660:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn7z03d110bj6tpoboyt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:45:00raw1,308,000원1,315,000원1,307,000원1,314,000원53,204
cmvhgmn7q03d010bjyvxugepjstock-5m005930:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn7i03cz10bjvwfo7lve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:45:00raw226,250원226,500원226,000원226,250원187,201
cmvhgg8to03cm10bjzngsnzq7stock-5m096770:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8tj03cl10bj0cmzmfnr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:40:00raw152,700원152,700원151,900원151,900원8,463
cmvhgg8vr03cy10bj8bm8rel2stock-5m017670:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8vl03cx10bjy3vt5atc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:40:00raw76,900원77,000원76,700원76,900원7,748
cmvhgg8vc03cw10bj2ad4ay1bstock-5m030200:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8v703cv10bj8mu19ggm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:40:00raw49,700원49,700원49,650원49,650원1,044
cmvhgg8uz03cu10bjw1mjee6rstock-5m015760:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8uu03ct10bjw6l8o3761
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:40:00raw29,250원29,300원29,200원29,300원20,701
cmvhgg8un03cs10bjyiirfhtistock-5m003550:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8uj03cr10bja2w7et761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:40:00raw102,700원102,900원102,500원102,700원2,813
cmvhgg8uc03cq10bjrs3jttr4stock-5m034730:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8u703cp10bjvxsddqfd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:40:00raw468,000원473,000원467,500원472,000원2,091
cmvhgg8u003co10bj943ef4l1stock-5m028260:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8tv03cn10bjpk77tx2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:40:00raw290,500원292,000원289,500원291,500원3,890
cmvhgg8tb03ck10bjaroglbqostock-5m012330:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8t603cj10bjnv3u24b21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:40:00raw346,000원348,000원345,500원347,000원6,555
cmvhgg8sx03ci10bjhndcjza3stock-5m373220:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8ss03ch10bja4ll91j31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:40:00raw416,500원416,500원415,000원415,500원6,362
cmvhgg8sl03cg10bjesg9e2rustock-5m207940:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8sg03cf10bj03ond0vg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:40:00raw1,414,000원1,414,000원1,409,000원1,409,000원397
cmvhgg8s803ce10bjtfxosug6stock-5m055550:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8s203cd10bj5s1yy4x91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:40:00raw91,900원92,100원91,800원92,000원5,257
cmvhgg8rw03cc10bjytez5rxfstock-5m105560:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8rq03cb10bjl48nvxul1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:40:00raw161,900원162,000원161,600원161,700원7,321
cmvhgg8rk03ca10bj3x1jgbsestock-5m000270:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8rf03c910bj9h8wm52q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:40:00raw110,300원111,000원110,300원110,800원8,381
cmvhgg8r903c810bjgzzhkrn9stock-5m005490:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8r403c710bjytk9jgdq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:40:00raw303,000원303,500원302,500원303,000원1,101
cmvhgg8qx03c610bjw0f5mjz3stock-5m068270:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8qs03c510bj6xhaqqyk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:40:00raw198,100원198,100원197,500원197,500원7,094
cmvhgg8ql03c410bjazhwom7hstock-5m051910:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8qg03c310bja840q2461
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:40:00raw257,500원258,000원257,000원257,500원2,684
cmvhgg8q903c210bjbpw6wfbostock-5m006400:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8q403c110bjb42qy29m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:40:00raw567,000원570,000원566,000원569,000원3,713
cmvhgg8pv03c010bj1vfogou9stock-5m035720:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8pq03bz10bj4dafc91o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:40:00raw31,250원31,300원31,200원31,300원9,730
cmvhgg8pj03by10bjmgp0bzu6stock-5m035420:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8pe03bx10bj3ue4hv951
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:40:00raw179,900원180,400원179,900원180,400원3,672
cmvhgg8p803bw10bjtrav7z9ystock-5m066570:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8p303bv10bj3f1i3g6h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:40:00raw166,000원166,700원165,700원166,600원10,347
cmvhgg8ox03bu10bjuinduhusstock-5m005380:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8os03bt10bjk6llvdm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:40:00raw308,000원310,000원308,000원309,750원3,613
cmvhgg8ol03bs10bjbk6zxk3ustock-5m000660:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8og03br10bj1k48cabq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:40:00raw1,301,000원1,310,000원1,300,000원1,308,000원56,572
cmvhgg8o803bq10bjutdsey61stock-5m005930:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8nv03bp10bjgs99544i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:40:00raw224,250원226,500원224,250원226,250원534,243
cmvhg9rva03ay10bjwtu28z7ystock-5m005490:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rv303ax10bjlutj6uph1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:35:00raw302,500원303,000원302,000원302,500원1,119
cmvhg9rxs03b610bja5xlgj1astock-5m207940:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rxi03b510bj28eqzaeq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:35:00raw1,414,000원1,417,000원1,413,000원1,414,000원479
cmvhg9rx303b410bjleukuwqqstock-5m055550:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rww03b310bjtm3yye6z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:35:00raw91,700원92,000원91,600원91,900원4,880
cmvhg9rwi03b210bjcegkuar7stock-5m105560:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rwa03b110bjh7t3e88b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:35:00raw161,600원161,900원161,400원161,800원9,056
cmvhg9rze03be10bj0kvtf5fdstock-5m028260:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rz803bd10bjlvmwjrgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:35:00raw291,500원291,500원289,500원290,000원2,270
cmvhg9ryz03bc10bja34xo5b6stock-5m096770:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9ryu03bb10bj90rcvo2i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:35:00raw152,500원153,000원152,300원152,700원10,040
cmvhg9rvw03b010bjwu94x739stock-5m000270:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rvo03az10bjjkir74a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:35:00raw110,700원110,800원110,200원110,300원6,597
cmvhg9rt003ao10bjoshh2kgystock-5m035420:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rsu03an10bjyyg1btpm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:35:00raw180,300원180,300원179,700원179,900원4,269
cmvhg9rtd03aq10bj6a0sza6ystock-5m035720:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rt803ap10bjzfzeha0h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:35:00raw31,150원31,250원31,150원31,250원9,963
cmvhg9rtq03as10bj8zehxmuastock-5m006400:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rtl03ar10bjkx679xhd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:35:00raw567,000원567,000원565,000원567,000원4,254
cmvhg9rya03b810bjybv9uizdstock-5m373220:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9ry503b710bjzmmpaivq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:35:00raw416,500원416,500원415,000원416,500원4,659
cmvhg9ryl03ba10bj9ycf6n9xstock-5m012330:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9ryg03b910bj019t6esn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:35:00raw345,500원346,000원345,000원345,500원2,908
cmvhg9ru503au10bjp8h75937stock-5m051910:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rtz03at10bja2x1jfwr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:35:00raw257,000원257,500원256,500원257,500원2,571
cmvhg9rs903ak10bj8ftarqilstock-5m005380:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rs503aj10bj1gnulyim1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:35:00raw308,500원309,000원307,500원307,500원3,170
cmvhg9rrx03ai10bjgtz4q1r3stock-5m000660:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rrs03ah10bjqr9uqsuy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:35:00raw1,301,000원1,304,000원1,294,000원1,301,000원60,308
cmvhg9rri03ag10bj7hz43r9astock-5m005930:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rrc03af10bjhfvk4gk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:35:00raw224,250원224,500원223,500원224,250원185,617
cmvhg9s1p03bo10bjyv893c2sstock-5m017670:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9s1k03bn10bjghkcotme1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:35:00raw76,650원76,800원76,600원76,800원6,326
cmvhg9s1a03bm10bjnka71c1vstock-5m030200:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9s1303bl10bjbskprhux1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:35:00raw49,700원49,850원49,650원49,700원2,133
cmvhg9s0t03bk10bjvp5z2b35stock-5m015760:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9s0n03bj10bjyi7qst7z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:35:00raw29,300원29,300원29,200원29,250원14,955
cmvhg9rsm03am10bj125hroktstock-5m066570:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rsh03al10bjnltz414l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:35:00raw165,500원166,000원165,400원165,900원11,074
cmvhg9s0b03bi10bj6glzu659stock-5m003550:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9s0503bh10bj6qu3vf6y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:35:00raw102,350원102,700원102,100원102,700원2,318
cmvhg9rup03aw10bj5ghb3y9astock-5m068270:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9ruh03av10bjp0wjowet1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:35:00raw198,400원198,700원198,000원198,000원6,453
116,697건 중 23,401–23,450← 이전469 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬