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
cmvhfwx5f037y10bj8h4k3brsstock-5m035420:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx5a037x10bjq5og0n7f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:20:00raw178,800원179,400원178,800원179,300원3,774
cmvhfqhq1037o10bjrpvo2anzstock-5m017670:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhpw037n10bjtlouk6im1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:20:00raw76,800원76,900원76,600원76,900원5,269
cmvhfqhpp037m10bjwqwinqowstock-5m030200:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhpl037l10bjwrxiaddt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:20:00raw49,550원49,600원49,450원49,550원7,626
cmvhfqhpe037k10bjobunk8olstock-5m015760:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhp9037j10bj0b1kv8d41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:20:00raw29,000원29,050원28,950원29,050원19,876
cmvhfqhnr037a10bjsao6jovustock-5m012330:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhnk037910bjahsn3e021
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:20:00raw345,000원346,500원344,500원346,000원4,794
cmvhfqhnb037810bj6jno2xhwstock-5m373220:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhn5037710bj1udoz4881
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:20:00raw412,000원413,500원412,000원413,000원3,566
cmvhfqhmw037610bjwo026ptvstock-5m207940:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhmq037510bjvd5votr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:20:00raw1,409,000원1,410,000원1,406,000원1,407,000원306
cmvhfqhmg037410bjgdch684hstock-5m055550:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhma037310bjtcxm03y61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:20:00raw91,300원91,400원91,000원91,100원9,883
cmvhfqhlm037010bjqvznvbizstock-5m000270:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhlh036z10bj90vc1udj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:20:00raw110,000원110,300원109,900원110,200원6,693
cmvhfqhkz036w10bj6kojej2pstock-5m005490:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhku036v10bja5erg10x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:20:00raw301,250원302,500원301,000원302,000원1,667
cmvhfqhkc036s10bjysnesacystock-5m068270:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhk7036r10bju1rtay7y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:20:00raw197,400원198,000원197,300원197,500원7,028
cmvhfqhjz036q10bj34ommzfqstock-5m051910:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhju036p10bjdwasosv01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:20:00raw253,500원255,000원253,500원254,750원2,918
cmvhfqhjm036o10bjyllufymdstock-5m006400:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhjh036n10bjuc4h3clg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:20:00raw560,000원563,000원559,000원562,000원5,856
cmvhfqhja036m10bj9fuf0d1sstock-5m066570:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhj5036l10bj9jtocx6w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:20:00raw165,100원165,400원164,850원165,100원6,173
cmvhfqhix036k10bjtccbvtqlstock-5m005380:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhis036j10bjd71brg1t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:20:00raw307,750원308,000원307,000원308,000원3,523
cmvhfqhim036i10bjntacoxlvstock-5m000660:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhih036h10bjc0p51df61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:20:00raw1,299,000원1,303,000원1,296,000원1,302,000원42,987
cmvhfqhi9036g10bj6lutxvqostock-5m005930:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhi3036f10bjev3noevl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:20:00raw222,500원223,000원222,000원223,000원82,754
cmvhfqhor037g10bj9k6q3jksstock-5m003550:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhom037f10bjkhx6o3z81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:20:00raw101,500원102,000원101,500원101,900원2,124
cmvhfqhog037e10bj7tmknia0stock-5m034730:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhoa037d10bj27kntym81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:20:00raw466,000원468,000원464,500원467,000원3,030
cmvhfqho4037c10bjl1azlcyastock-5m096770:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhnz037b10bji74gg2bs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:20:00raw150,800원151,200원150,700원151,100원6,038
cmvhfqhp2037i10bjgrceth1vstock-5m015760:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhoy037h10bjfs8026z31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:15:00raw28,800원29,000원28,750원29,000원34,536
cmvhfk2o2036e10bjeowv0mhvstock-5m017670:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2nw036d10bj2bpvm6v71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:15:00raw76,600원76,900원76,500원76,800원8,059
cmvhfqhlb036y10bjszhfmat4stock-5m000270:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhl6036x10bj0vgdeo7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:15:00raw109,800원110,100원109,500원110,100원11,375
cmvhfk2np036c10bjjytkikkvstock-5m030200:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2nk036b10bjypkjnbqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:15:00raw49,600원49,600원49,500원49,500원2,867
cmvhfqhko036u10bj3yxlvekkstock-5m005490:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhkj036t10bjvk9g4n851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:15:00raw299,000원301,500원299,000원301,500원2,543
cmvhfk2nc036a10bjslkew462stock-5m003550:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2n8036910bj1ujjx16a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:15:00raw101,000원101,800원100,700원101,600원4,285
cmvhfk2gw035a10bjh3qo7fh5stock-5m005930:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2gf035910bj1knrg40u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:15:00raw221,250원222,500원221,000원222,500원168,523
cmvhfk2h9035c10bjv6dnv0mbstock-5m000660:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2h3035b10bjjx9pirdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:15:00raw1,294,000원1,301,000원1,292,000원1,300,000원46,022
cmvhfk2ho035e10bj487avsm6stock-5m005380:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2hi035d10bjrfstawhx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:15:00raw306,000원308,000원305,500원307,750원5,866
cmvhfk2i2035g10bjzikyhil8stock-5m066570:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2hx035f10bj3z3vdepq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:15:00raw164,200원165,300원163,900원165,200원10,682
cmvhfk2if035i10bj406g1vskstock-5m035420:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2ib035h10bjtyxf2j3i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:15:00raw178,400원179,000원178,200원178,900원4,971
cmvhfk2ir035k10bjh61n8na5stock-5m035720:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2im035j10bjyvpkmob41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:15:00raw31,100원31,200원31,050원31,150원20,179
cmvhfk2j3035m10bj94m4xz4nstock-5m006400:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2iy035l10bjzrhsgj381
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:15:00raw558,000원564,000원557,000원560,500원5,502
cmvhfk2jg035o10bjybf0sfy0stock-5m051910:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2ja035n10bjflthfva31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:15:00raw252,000원254,000원251,500원254,000원3,310
cmvhfk2k3035s10bjkigxip2sstock-5m068270:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2jy035r10bjfek3wwrx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:15:00raw197,100원197,500원197,000원197,500원9,362
cmvhfk2kg035u10bj53z1vlcpstock-5m105560:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2kb035t10bj5vzyqxfk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:15:00raw161,300원161,800원161,300원161,700원12,804
cmvhfk2kt035w10bjan65h1npstock-5m055550:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2ko035v10bj0fllvmkh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:15:00raw91,200원91,400원91,100원91,300원4,136
cmvhfk2l9035y10bj24gsooi8stock-5m207940:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2l4035x10bj0757ricb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:15:00raw1,411,000원1,412,000원1,407,000원1,408,000원644
cmvhfk2lo036010bjmdkip7v7stock-5m373220:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2lj035z10bju33bwxzo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:15:00raw409,000원412,500원409,000원412,500원3,103
cmvhfk2m1036210bjuxsz2b1lstock-5m012330:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2lv036110bjbrfi9a8v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:15:00raw343,500원345,500원343,000원345,500원3,302
cmvhfk2md036410bj9t2h80iostock-5m096770:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2m8036310bj9dywh14z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:15:00raw149,900원150,900원149,700원150,800원10,855
cmvhfk2mp036610bjl52a4aaxstock-5m028260:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2ml036510bjajpu0bgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:15:00raw287,500원289,500원287,000원289,500원2,125
cmvhfk2n1036810bjo3lp2h36stock-5m034730:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2mw036710bjo76g0jdk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:15:00raw460,500원466,500원459,000원466,000원4,818
cmvhfdo6n035810bjm2u4vvxestock-5m017670:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo6i035710bjy07ukvzu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:10:00raw76,700원76,800원76,500원76,600원6,084
cmvhfk2js035q10bj636hwic3stock-5m068270:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2jn035p10bj2zk35z6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:10:00raw197,900원198,100원197,100원197,200원8,155
cmvhfdo6a035610bjvv0dm050stock-5m030200:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo65035510bjeixbcocf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:10:00raw49,700원49,750원49,550원49,600원3,924
cmvhfdo5y035410bjiv6dmu4estock-5m015760:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo5t035310bjfinica9x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:10:00raw28,550원28,800원28,500원28,750원25,409
cmvhfdo5l035210bjgl5x1vfnstock-5m003550:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo5g035110bj3it2oncs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:10:00raw100,500원101,000원100,200원100,900원2,996
cmvhfdo58035010bjagq6cov2stock-5m034730:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo53034z10bjjzpw6fmq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:10:00raw459,000원460,500원457,500원460,500원2,198
cmvhfdo4w034y10bjw7dhldhgstock-5m028260:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo4r034x10bjmfo9hqlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:10:00raw286,000원287,500원286,000원287,500원2,662
116,697건 중 23,501–23,550← 이전471 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬