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
cmvhf0tru031s10bjzv2nnuzestock-5m005490:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0trp031r10bjeinsdrhj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:00:00raw298,500원299,500원297,500원297,500원3,912
cmvhf0tr5031o10bj0tgxa0tsstock-5m068270:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tr0031n10bjlm61n6yg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:00:00raw198,300원198,900원197,400원197,500원10,647
cmvhf0tqs031m10bjqe8bml54stock-5m051910:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tqn031l10bjjw48k7ay1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:00:00raw252,500원252,500원250,000원250,500원5,893
cmvhf0tqg031k10bjvyob1pggstock-5m006400:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tqb031j10bjl465hr0l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:00:00raw556,500원557,000원552,000원552,000원6,940
cmvhf0tq4031i10bjhfneaufzstock-5m035720:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tpy031h10bjnzi7yeot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:00:00raw31,250원31,250원31,100원31,150원22,649
cmvhf0tun032810bj9m1mbum0stock-5m028260:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tui032710bjo5x2ts9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:00:00raw285,000원286,000원284,500원285,000원4,352
cmvhf0tva032c10bj3y6nqvhystock-5m034730:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tv5032b10bj1bwm07q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:00:00raw457,500원460,500원456,500원458,500원3,310
cmvhf0twm032i10bjbbm95hgqstock-5m003550:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0twc032h10bj1c2veqjl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:00:00raw100,500원100,900원100,000원100,100원5,928
cmvhf0tx1032k10bj2ssvzvb0stock-5m015760:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tww032j10bjlsqpbzmk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:00:00raw28,650원28,650원28,500원28,550원17,450
cmvhf0txd032m10bjmfzbikpistock-5m030200:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tx8032l10bjv38v28t61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:00:00raw49,850원49,850원49,650원49,650원9,910
cmvhf0txo032o10bj9rpshbsrstock-5m017670:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0txj032n10bjjiu7zgjh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:00:00raw76,900원76,900원76,600원76,700원7,992
cmvhf78at032w10bj72qvxkcnstock-5m066570:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78an032v10bjz6uoj9f31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:00:00raw163,300원163,900원163,200원163,200원8,661
cmvheucsx030410bj80yqb49vstock-5m000660:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucss030310bjdq1g8v8k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:55:00raw1,300,000원1,303,000원1,291,000원1,292,000원64,256
cmvheucsj030210bjd9uu93nbstock-5m005930:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucsc030110bjkg1fld2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:55:00raw222,500원223,000원221,000원221,000원228,803
cmvheucuc030c10bjxrge60k8stock-5m035720:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucu8030b10bj70tmbpop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:55:00raw31,250원31,300원31,200원31,200원8,807
cmvheucu1030a10bjazxa91q6stock-5m035420:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuctw030910bji6t3677c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:55:00raw178,300원178,300원177,800원178,000원5,421
cmvhf0tri031q10bj4n4a8i3pstock-5m005490:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0trd031p10bj9290niqn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:55:00raw299,000원299,500원298,500원299,000원2,171
cmvhf0tuz032a10bjxn3dyagustock-5m034730:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tuu032910bjkavwgg5m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:55:00raw458,000원458,500원455,500원457,500원2,261
cmvheuczn031010bjh55602igstock-5m096770:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuczh030z10bjr2dvgeea1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:55:00raw149,100원149,200원148,600원148,900원5,964
cmvheucto030810bj0ofn8zr4stock-5m066570:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuctj030710bj7bjns1pw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:55:00raw163,400원163,600원163,200원163,300원7,302
cmvhf0tw0032g10bj16u0pt2wstock-5m003550:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tvr032f10bjaohezog41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:55:00raw100,800원100,800원100,400원100,400원1,742
cmvheud04031210bj3eyg7puustock-5m028260:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuczy031110bjn8zu5uhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:55:00raw286,500원287,000원284,500원285,500원3,897
cmvheud0l031410bjkthnxiz9stock-5m015760:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheud0f031310bj4j8jmayz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:55:00raw28,650원28,650원28,600원28,650원6,592
cmvheud12031610bj5zle2n7mstock-5m030200:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheud0v031510bjjiljl00z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:55:00raw49,825원49,850원49,750원49,800원1,909
cmvheud1j031810bjvw5pvr37stock-5m017670:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheud1d031710bjdtcdxc741
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:55:00raw77,300원77,300원76,800원76,900원9,761
cmvheucy6030u10bjf4c8li2rstock-5m207940:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucy0030t10bj7rfz1uor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:55:00raw1,416,000원1,425,000원1,414,000원1,424,000원1,249
cmvheucyn030w10bjcmo6yaf3stock-5m373220:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucyg030v10bjtqa9rfy41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:55:00raw409,000원410,000원408,000원408,000원4,973
cmvheucz5030y10bjw1oxq4sjstock-5m012330:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucyz030x10bjtrwcqpi21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:55:00raw342,000원343,500원340,500원341,000원10,586
cmvheucxp030s10bj69gkhr6gstock-5m055550:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucxk030r10bjjoc92i721
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:55:00raw91,400원91,500원91,200원91,400원4,779
cmvheucxa030q10bjxrpdgslistock-5m105560:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucx3030p10bjs7x91su71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:55:00raw160,800원160,900원160,700원160,800원1,696
cmvheuctb030610bjo3n4fkjostock-5m005380:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuct5030510bjvmqyj9fh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:55:00raw305,500원305,500원304,000원304,000원5,216
cmvheucwe030m10bjnnzjogs9stock-5m000270:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucw8030l10bjw1mkae7t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:55:00raw109,400원109,500원108,700원108,800원16,322
cmvheucvx030k10bjkm4nrxexstock-5m068270:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucvq030j10bjj9hjpuv81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:55:00raw198,000원198,500원197,900원198,300원6,645
cmvheucvg030i10bjpaboy3rhstock-5m051910:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucva030h10bjk83n52tr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:55:00raw253,000원253,000원252,000원252,500원3,684
cmvheucv0030g10bj8wlw2pvustock-5m006400:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucuv030f10bjkc1ham931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:55:00raw557,000원559,000원556,000원556,000원6,145
cmvhenwyl02yy10bj3ocm4vo4stock-5m066570:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwyg02yx10bj1hzjlnbx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:50:00raw163,700원164,000원163,200원163,400원10,483
cmvhenx72030010bjn7ndy45dstock-5m017670:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx6v02zz10bjf2eugt971
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:50:00raw77,100원77,400원77,000원77,300원10,899
cmvhenx6k02zy10bj06mfle4ostock-5m030200:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx6f02zx10bjcpezywjt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:50:00raw49,800원49,900원49,750원49,800원3,123
cmvhenx6502zw10bjfc6b6xzistock-5m015760:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx5y02zv10bj5rfrvfea1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:50:00raw28,600원28,700원28,550원28,650원12,631
cmvhenx5o02zu10bj0ztmo4n8stock-5m034730:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx5j02zt10bje3wzhti61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:50:00raw459,500원460,000원456,000원458,500원2,351
cmvhenx5a02zs10bj70vwyfygstock-5m028260:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx5502zr10bjrv8bih4d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:50:00raw287,000원287,000원285,500원286,500원3,029
cmvhenx4w02zq10bj4xgi24yistock-5m096770:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx4r02zp10bjn2s2emj71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:50:00raw149,900원150,000원149,000원149,100원7,326
cmvhenx4i02zo10bj9jex8byxstock-5m012330:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx4d02zn10bjbbvy6ra61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:50:00raw343,000원344,000원342,000원342,500원2,916
cmvhenx4502zm10bjv6qz3rtastock-5m373220:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx3x02zl10bjmab96ret1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:50:00raw410,500원411,000원409,000원409,000원5,482
cmvhenx3602zi10bj19qkxabxstock-5m207940:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx3002zh10bj98cv8soh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:50:00raw1,416,000원1,418,000원1,411,000원1,416,000원845
cmvhenx2r02zg10bjhnljaamgstock-5m055550:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx2j02zf10bjhmr3w1ns1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:50:00raw91,500원91,600원91,300원91,300원7,106
cmvhenx2902ze10bjl4ht9be3stock-5m000270:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx2402zd10bjm1zk852a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:50:00raw109,400원109,700원109,300원109,300원13,980
cmvhenx1w02zc10bjrn0bvfnystock-5m005490:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx1p02zb10bjfq0aep2d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:50:00raw300,500원301,000원299,000원299,500원5,335
cmvhenx0d02z610bjuc4m67bgstock-5m068270:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx0602z510bjlmbltxar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:50:00raw198,600원198,800원197,900원198,000원10,733
cmvhenwzw02z410bji480r44gstock-5m051910:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwzp02z310bjdl8sdb3e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:50:00raw253,500원254,000원252,500원253,500원4,452
116,697건 중 23,601–23,650← 이전473 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬